Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
156.5710 JPY |
16,964.0802 USD |
156.6640 JPY |
154.4390 JPY |
157.7280 JPY |
156.9940 JPY |
| 2026-01-07 |
156.6580 JPY |
125.6655 USD |
156.5240 JPY |
156.5240 JPY |
156.7990 JPY |
156.7990 JPY |
| 2026-01-06 |
156.8400 JPY |
2,703.1877 USD |
156.5420 JPY |
155.9080 JPY |
157.0000 JPY |
156.7550 JPY |
| 2026-01-05 |
157.2250 JPY |
12,969.4666 USD |
157.1800 JPY |
156.2190 JPY |
157.4290 JPY |
156.5550 JPY |
| 2026-01-04 |
157.4360 JPY |
1,732.0983 USD |
157.1790 JPY |
156.6210 JPY |
158.0000 JPY |
157.5900 JPY |
| 2026-01-03 |
157.1710 JPY |
15,548.7972 USD |
157.2690 JPY |
156.7560 JPY |
157.6900 JPY |
156.7660 JPY |
| 2026-01-02 |
156.7480 JPY |
2,606.7903 USD |
156.9670 JPY |
156.6000 JPY |
157.1150 JPY |
156.7550 JPY |
| 2026-01-01 |
156.6220 JPY |
1,810.3800 USD |
156.5210 JPY |
156.5050 JPY |
157.1800 JPY |
157.1800 JPY |
| 2025-12-31 |
156.5810 JPY |
8,390.0724 USD |
156.5610 JPY |
156.2670 JPY |
156.9000 JPY |
156.7310 JPY |
| 2025-12-30 |
155.9360 JPY |
21,203.4301 USD |
155.9180 JPY |
153.0110 JPY |
157.5610 JPY |
156.3730 JPY |
| 2025-12-29 |
156.2230 JPY |
4,928.8830 USD |
156.5430 JPY |
154.4340 JPY |
157.8000 JPY |
156.3310 JPY |
| 2025-12-28 |
157.2220 JPY |
6,475.7428 USD |
156.3980 JPY |
156.1380 JPY |
157.6050 JPY |
156.5430 JPY |
| 2025-12-27 |
156.4620 JPY |
1,219.3598 USD |
156.5600 JPY |
154.8240 JPY |
156.9670 JPY |
156.5110 JPY |
| 2025-12-26 |
156.0720 JPY |
6,564.3100 USD |
156.1190 JPY |
155.6860 JPY |
156.5930 JPY |
155.8130 JPY |
| 2025-12-25 |
156.1150 JPY |
656.4799 USD |
156.1190 JPY |
155.2770 JPY |
156.4590 JPY |
155.7260 JPY |
| 2025-12-24 |
156.1530 JPY |
5,260.0649 USD |
156.3310 JPY |
154.0000 JPY |
156.7800 JPY |
156.0370 JPY |
| 2025-12-23 |
155.1860 JPY |
1,599.5537 USD |
156.7560 JPY |
154.0820 JPY |
157.3140 JPY |
156.3250 JPY |
| 2025-12-22 |
156.7730 JPY |
50,839.3870 USD |
157.2500 JPY |
155.9990 JPY |
157.4890 JPY |
157.0000 JPY |
| 2025-12-21 |
155.2220 JPY |
15,110.8913 USD |
157.4910 JPY |
153.0770 JPY |
157.4910 JPY |
156.6410 JPY |
| 2025-12-20 |
154.9630 JPY |
161,209.8982 USD |
157.8060 JPY |
150.0000 JPY |
157.8060 JPY |
157.5420 JPY |
| 2025-12-19 |
154.0040 JPY |
108.3500 USD |
154.0200 JPY |
154.0000 JPY |
154.0200 JPY |
154.0000 JPY |
| 2025-12-18 |
154.2520 JPY |
638.4906 USD |
155.0670 JPY |
153.3960 JPY |
155.4250 JPY |
153.6040 JPY |
| 2025-12-17 |
154.9880 JPY |
7,139.7427 USD |
154.6810 JPY |
154.2290 JPY |
155.8120 JPY |
155.2660 JPY |
| 2025-12-16 |
154.8820 JPY |
6,799.6419 USD |
154.9080 JPY |
154.6450 JPY |
155.5820 JPY |
154.9920 JPY |
| 2025-12-15 |
155.2530 JPY |
74,120.1147 USD |
155.8330 JPY |
154.0200 JPY |
155.9070 JPY |
155.2520 JPY |
| 2025-12-14 |
155.6790 JPY |
24,570.3790 USD |
155.8130 JPY |
155.6180 JPY |
156.1080 JPY |
155.6610 JPY |
| 2025-12-13 |
155.9420 JPY |
1,013.9260 USD |
156.0650 JPY |
155.7640 JPY |
156.1040 JPY |
156.1040 JPY |
| 2025-12-12 |
155.7760 JPY |
1,211.0075 USD |
155.8160 JPY |
155.4880 JPY |
155.9080 JPY |
155.9080 JPY |
| 2025-12-11 |
156.1210 JPY |
11,591.8764 USD |
156.0230 JPY |
155.6020 JPY |
157.5000 JPY |
155.7550 JPY |
| 2025-12-10 |
156.8220 JPY |
3,684.2162 USD |
156.9240 JPY |
156.4390 JPY |
156.9670 JPY |
156.6290 JPY |
| 2025-12-09 |
156.8130 JPY |
21,879.8337 USD |
156.1990 JPY |
155.8440 JPY |
157.4930 JPY |
156.8050 JPY |
| 2025-12-08 |
155.7720 JPY |
4,543.0456 USD |
155.3270 JPY |
154.8550 JPY |
156.2490 JPY |
155.7380 JPY |
| 2025-12-07 |
155.5350 JPY |
4,078.8019 USD |
155.6600 JPY |
155.0970 JPY |
156.1180 JPY |
155.4870 JPY |
| 2025-12-06 |
155.5790 JPY |
1,324.3725 USD |
155.4870 JPY |
155.2900 JPY |
156.1200 JPY |
155.6970 JPY |
| 2025-12-05 |
154.8360 JPY |
2,534.4076 USD |
155.4080 JPY |
154.4310 JPY |
155.7250 JPY |
155.4110 JPY |
| 2025-12-04 |
154.8510 JPY |
1,117.4502 USD |
154.7500 JPY |
154.2300 JPY |
155.4870 JPY |
155.0740 JPY |
| 2025-12-03 |
155.0310 JPY |
20,896.0893 USD |
155.7260 JPY |
153.0000 JPY |
155.7850 JPY |
154.9080 JPY |
| 2025-12-02 |
155.3380 JPY |
5,103.1705 USD |
155.4870 JPY |
153.8480 JPY |
155.9080 JPY |
155.1550 JPY |
| 2025-12-01 |
155.2010 JPY |
24,886.7040 USD |
156.0100 JPY |
153.8400 JPY |
156.1920 JPY |
155.6970 JPY |
| 2025-11-30 |
156.2010 JPY |
318.7193 USD |
156.2500 JPY |
156.0250 JPY |
156.2500 JPY |
156.2500 JPY |
| 2025-11-29 |
156.1260 JPY |
2,327.8003 USD |
156.1000 JPY |
156.0360 JPY |
156.5430 JPY |
156.1190 JPY |
| 2025-11-28 |
156.3190 JPY |
3,793.6642 USD |
156.4040 JPY |
156.0350 JPY |
156.9520 JPY |
156.0750 JPY |
| 2025-11-27 |
156.4200 JPY |
2,941.0154 USD |
156.2080 JPY |
155.8380 JPY |
156.7540 JPY |
156.5250 JPY |
| 2025-11-26 |
156.2250 JPY |
774.9624 USD |
156.0920 JPY |
155.9080 JPY |
156.7440 JPY |
156.7400 JPY |
| 2025-11-25 |
156.7360 JPY |
417.9091 USD |
156.7850 JPY |
156.4730 JPY |
156.9910 JPY |
156.9310 JPY |
| 2025-11-24 |
157.0670 JPY |
1,432.4705 USD |
156.7090 JPY |
156.5280 JPY |
157.5200 JPY |
157.0080 JPY |
| 2025-11-23 |
156.3520 JPY |
3,317.3289 USD |
156.3590 JPY |
156.3140 JPY |
156.6770 JPY |
156.3140 JPY |
| 2025-11-22 |
156.6110 JPY |
1,586.6646 USD |
156.9670 JPY |
155.6970 JPY |
157.2110 JPY |
156.3600 JPY |
| 2025-11-21 |
156.2790 JPY |
42,544.9684 USD |
157.6060 JPY |
156.0000 JPY |
158.4500 JPY |
157.1800 JPY |
| 2025-11-20 |
156.7580 JPY |
18,416.9547 USD |
157.0850 JPY |
153.0010 JPY |
158.8900 JPY |
157.9620 JPY |