Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
156.0850 JPY |
579.5293 USD |
156.5770 JPY |
155.7000 JPY |
156.6620 JPY |
155.8330 JPY |
| 2026-02-26 |
156.2830 JPY |
54.5738 USD |
155.9920 JPY |
155.7780 JPY |
156.4870 JPY |
156.4870 JPY |
| 2026-02-25 |
155.6980 JPY |
57.3928 USD |
155.6610 JPY |
155.5090 JPY |
155.9360 JPY |
155.9360 JPY |
| 2026-02-24 |
155.2610 JPY |
483.0369 USD |
155.0660 JPY |
154.5500 JPY |
156.7180 JPY |
156.5600 JPY |
| 2026-02-23 |
154.5370 JPY |
332.9498 USD |
154.9720 JPY |
154.0130 JPY |
155.1130 JPY |
155.1130 JPY |
| 2026-02-22 |
155.4350 JPY |
556.7620 USD |
155.0660 JPY |
154.7630 JPY |
155.8240 JPY |
155.0830 JPY |
| 2026-02-21 |
155.3770 JPY |
810.1626 USD |
154.7720 JPY |
154.7720 JPY |
155.6960 JPY |
155.6960 JPY |
| 2026-02-20 |
155.4080 JPY |
33.5677 USD |
155.1130 JPY |
155.0450 JPY |
155.9100 JPY |
155.3770 JPY |
| 2026-02-19 |
154.7950 JPY |
5,776.8877 USD |
155.8460 JPY |
154.6080 JPY |
156.0930 JPY |
155.4100 JPY |
| 2026-02-18 |
153.3160 JPY |
9,348.0332 USD |
153.1460 JPY |
152.1200 JPY |
154.4400 JPY |
154.3390 JPY |
| 2026-02-17 |
153.5670 JPY |
125.9406 USD |
153.3690 JPY |
153.0720 JPY |
154.1310 JPY |
153.0720 JPY |
| 2026-02-16 |
153.5680 JPY |
152.8074 USD |
152.9810 JPY |
152.9810 JPY |
154.0780 JPY |
153.2570 JPY |
| 2026-02-15 |
152.8980 JPY |
46.1641 USD |
152.7350 JPY |
152.7160 JPY |
153.5180 JPY |
152.7160 JPY |
| 2026-02-14 |
152.6490 JPY |
827.8704 USD |
152.6700 JPY |
152.4920 JPY |
153.6380 JPY |
152.4920 JPY |
| 2026-02-13 |
153.0660 JPY |
1,024.6895 USD |
153.4460 JPY |
152.5060 JPY |
154.1510 JPY |
154.1510 JPY |
| 2026-02-12 |
152.6240 JPY |
8,285.0749 USD |
153.0840 JPY |
151.1100 JPY |
154.7220 JPY |
153.7560 JPY |
| 2026-02-11 |
153.9550 JPY |
5,757.7721 USD |
154.5010 JPY |
153.0380 JPY |
156.0770 JPY |
153.6820 JPY |
| 2026-02-10 |
158.7920 JPY |
7,233.7981 USD |
156.4970 JPY |
155.2500 JPY |
169.5000 JPY |
155.4010 JPY |
| 2026-02-09 |
156.6670 JPY |
8,529.2660 USD |
157.2090 JPY |
155.4800 JPY |
158.5980 JPY |
156.6960 JPY |
| 2026-02-08 |
161.4760 JPY |
1,910.5813 USD |
161.9710 JPY |
156.8500 JPY |
165.0000 JPY |
157.4800 JPY |
| 2026-02-07 |
158.0730 JPY |
970.0607 USD |
157.9440 JPY |
156.7920 JPY |
162.8860 JPY |
162.8860 JPY |
| 2026-02-06 |
160.4300 JPY |
34,786.5356 USD |
157.3210 JPY |
155.2000 JPY |
198.9000 JPY |
158.4350 JPY |
| 2026-02-05 |
157.2390 JPY |
51,339.2871 USD |
156.7440 JPY |
154.5000 JPY |
159.8000 JPY |
159.8000 JPY |
| 2026-02-04 |
155.7160 JPY |
57,157.5518 USD |
155.5000 JPY |
155.5000 JPY |
157.6870 JPY |
156.2960 JPY |
| 2026-02-03 |
155.7050 JPY |
8,620.0281 USD |
155.8490 JPY |
153.1420 JPY |
158.4760 JPY |
156.7230 JPY |
| 2026-02-02 |
156.4360 JPY |
279.0761 USD |
155.1220 JPY |
154.6840 JPY |
157.9780 JPY |
157.5550 JPY |
| 2026-02-01 |
155.6050 JPY |
311.5207 USD |
154.1400 JPY |
154.1390 JPY |
156.4720 JPY |
156.4080 JPY |
| 2026-01-31 |
153.2760 JPY |
13,628.1553 USD |
155.4710 JPY |
152.5000 JPY |
157.8620 JPY |
155.4720 JPY |
| 2026-01-30 |
154.7100 JPY |
5,330.2425 USD |
153.3960 JPY |
153.3960 JPY |
154.7630 JPY |
154.4990 JPY |
| 2026-01-29 |
155.3700 JPY |
20,061.8883 USD |
151.9490 JPY |
151.9490 JPY |
157.0000 JPY |
154.0550 JPY |
| 2026-01-28 |
151.2140 JPY |
10,206.4081 USD |
150.5160 JPY |
150.0210 JPY |
155.9990 JPY |
152.7730 JPY |
| 2026-01-27 |
152.1570 JPY |
9,546.2102 USD |
154.4380 JPY |
150.0210 JPY |
155.4880 JPY |
153.4900 JPY |
| 2026-01-26 |
153.2190 JPY |
45,785.6269 USD |
154.2300 JPY |
150.1000 JPY |
154.9610 JPY |
153.6040 JPY |
| 2026-01-25 |
155.4010 JPY |
12,310.0681 USD |
155.5020 JPY |
154.0210 JPY |
156.3310 JPY |
156.3160 JPY |
| 2026-01-24 |
155.5810 JPY |
19,519.0291 USD |
156.0560 JPY |
154.0000 JPY |
156.3300 JPY |
155.6970 JPY |
| 2026-01-23 |
157.7500 JPY |
5,094.8470 USD |
159.0920 JPY |
157.0010 JPY |
159.8080 JPY |
158.4610 JPY |
| 2026-01-22 |
158.9000 JPY |
881.5082 USD |
158.2960 JPY |
158.1940 JPY |
159.3070 JPY |
158.6770 JPY |
| 2026-01-21 |
158.1260 JPY |
3,090.2119 USD |
158.0580 JPY |
157.8730 JPY |
158.4610 JPY |
157.8730 JPY |
| 2026-01-20 |
158.3660 JPY |
270.4733 USD |
158.4460 JPY |
157.8840 JPY |
158.8120 JPY |
157.9070 JPY |
| 2026-01-19 |
157.7110 JPY |
1,345.3644 USD |
157.6060 JPY |
157.3950 JPY |
158.4610 JPY |
157.8580 JPY |
| 2026-01-18 |
158.2350 JPY |
303.7932 USD |
158.1150 JPY |
158.1010 JPY |
158.6750 JPY |
158.1170 JPY |
| 2026-01-17 |
158.0480 JPY |
3,397.8682 USD |
158.0070 JPY |
158.0070 JPY |
158.6760 JPY |
158.6760 JPY |
| 2026-01-16 |
160.7590 JPY |
103,380.9860 USD |
158.4600 JPY |
157.9000 JPY |
160.9100 JPY |
158.8450 JPY |
| 2026-01-15 |
158.6490 JPY |
9,675.3936 USD |
159.0910 JPY |
158.3820 JPY |
160.9990 JPY |
158.8770 JPY |
| 2026-01-14 |
159.7980 JPY |
48,420.7336 USD |
159.3220 JPY |
158.0240 JPY |
160.9990 JPY |
158.0240 JPY |
| 2026-01-13 |
159.2630 JPY |
19,878.1885 USD |
157.8340 JPY |
157.4140 JPY |
160.0000 JPY |
159.1140 JPY |
| 2026-01-12 |
157.8500 JPY |
7.0141 USD |
158.0330 JPY |
157.3930 JPY |
158.0330 JPY |
157.3930 JPY |
| 2026-01-11 |
158.2070 JPY |
65.6096 USD |
158.0330 JPY |
157.7130 JPY |
158.3990 JPY |
158.3990 JPY |
| 2026-01-10 |
156.8980 JPY |
1,729.9802 USD |
158.3870 JPY |
156.6340 JPY |
158.3870 JPY |
157.8190 JPY |
| 2026-01-09 |
157.5080 JPY |
707.4184 USD |
156.9680 JPY |
156.9680 JPY |
157.8630 JPY |
157.3660 JPY |