Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
155.4190 JPY |
22.1666 USD |
155.4870 JPY |
155.3630 JPY |
155.6960 JPY |
155.3630 JPY |
| 2025-11-18 |
155.3290 JPY |
105.8736 USD |
155.4160 JPY |
155.0990 JPY |
155.4610 JPY |
155.4610 JPY |
| 2025-11-17 |
154.8140 JPY |
429.6537 USD |
154.8380 JPY |
154.4250 JPY |
155.0660 JPY |
155.0440 JPY |
| 2025-11-16 |
154.7850 JPY |
37.8978 USD |
154.8560 JPY |
154.6470 JPY |
155.2450 JPY |
154.8420 JPY |
| 2025-11-15 |
154.7590 JPY |
458.7208 USD |
154.6470 JPY |
154.4380 JPY |
154.8930 JPY |
154.7600 JPY |
| 2025-11-14 |
154.4870 JPY |
7,853.4218 USD |
154.7030 JPY |
153.6390 JPY |
156.0280 JPY |
154.9240 JPY |
| 2025-11-13 |
154.9980 JPY |
2,749.8454 USD |
154.4380 JPY |
154.3990 JPY |
155.7160 JPY |
154.4380 JPY |
| 2025-11-12 |
154.5240 JPY |
2,598.2921 USD |
154.4070 JPY |
153.9330 JPY |
154.8780 JPY |
154.8560 JPY |
| 2025-11-11 |
153.9100 JPY |
29,845.1008 USD |
153.8620 JPY |
153.8130 JPY |
154.4380 JPY |
154.3060 JPY |
| 2025-11-10 |
153.9520 JPY |
9,980.7038 USD |
153.4440 JPY |
153.1880 JPY |
154.2000 JPY |
154.1770 JPY |
| 2025-11-09 |
153.1920 JPY |
1,587.4903 USD |
153.1880 JPY |
152.8680 JPY |
153.3800 JPY |
153.3800 JPY |
| 2025-11-08 |
153.2050 JPY |
3,239.7162 USD |
152.9810 JPY |
152.5680 JPY |
153.5500 JPY |
152.8890 JPY |
| 2025-11-07 |
153.1750 JPY |
2,086.4435 USD |
152.9800 JPY |
152.8720 JPY |
153.2000 JPY |
152.9810 JPY |
| 2025-11-06 |
153.8230 JPY |
115.7495 USD |
153.8150 JPY |
153.7300 JPY |
153.9840 JPY |
153.9840 JPY |
| 2025-11-05 |
153.3060 JPY |
3,303.8902 USD |
153.4800 JPY |
152.0000 JPY |
153.7350 JPY |
153.4190 JPY |
| 2025-11-04 |
153.5960 JPY |
73,955.4515 USD |
154.2600 JPY |
151.0000 JPY |
154.4380 JPY |
153.6450 JPY |
| 2025-11-03 |
154.0120 JPY |
1,159.7254 USD |
154.1980 JPY |
153.7510 JPY |
154.4370 JPY |
154.0270 JPY |
| 2025-11-02 |
153.9970 JPY |
2,112.9966 USD |
153.2320 JPY |
153.2320 JPY |
154.4370 JPY |
154.1980 JPY |
| 2025-11-01 |
153.7850 JPY |
388.8658 USD |
153.8090 JPY |
153.5560 JPY |
153.8090 JPY |
153.8090 JPY |
| 2025-10-31 |
153.5540 JPY |
909.6858 USD |
153.5710 JPY |
153.4580 JPY |
154.2970 JPY |
154.2970 JPY |
| 2025-10-30 |
153.5450 JPY |
8,636.8089 USD |
152.7740 JPY |
152.1550 JPY |
155.0000 JPY |
154.2150 JPY |
| 2025-10-29 |
152.1870 JPY |
9,691.0753 USD |
151.4730 JPY |
151.1490 JPY |
152.6000 JPY |
151.5570 JPY |
| 2025-10-28 |
150.8040 JPY |
4,954.9661 USD |
151.7430 JPY |
148.0070 JPY |
152.1240 JPY |
151.6990 JPY |
| 2025-10-27 |
151.0100 JPY |
4,088.0555 USD |
151.7730 JPY |
147.1000 JPY |
152.6530 JPY |
152.6530 JPY |
| 2025-10-26 |
152.4250 JPY |
356.8848 USD |
152.5000 JPY |
152.1930 JPY |
152.5000 JPY |
152.3610 JPY |
| 2025-10-25 |
152.7150 JPY |
369.3648 USD |
152.6880 JPY |
152.6880 JPY |
152.7740 JPY |
152.7740 JPY |
| 2025-10-24 |
152.6470 JPY |
5,842.2577 USD |
151.7430 JPY |
151.1290 JPY |
153.5620 JPY |
152.7460 JPY |
| 2025-10-23 |
151.6110 JPY |
466.7523 USD |
152.0520 JPY |
150.9240 JPY |
152.0840 JPY |
151.5380 JPY |
| 2025-10-22 |
150.9810 JPY |
3,111.5321 USD |
151.2800 JPY |
150.1100 JPY |
151.9740 JPY |
151.6320 JPY |
| 2025-10-21 |
150.5390 JPY |
6,790.2050 USD |
150.2920 JPY |
149.3000 JPY |
151.0000 JPY |
150.1100 JPY |
| 2025-10-20 |
150.1980 JPY |
11,314.6644 USD |
150.1110 JPY |
150.1100 JPY |
150.5160 JPY |
150.1100 JPY |
| 2025-10-19 |
150.5920 JPY |
92,664.1310 USD |
151.1100 JPY |
150.2810 JPY |
151.4980 JPY |
150.3850 JPY |
| 2025-10-18 |
150.8690 JPY |
3,792.2287 USD |
150.8650 JPY |
150.5450 JPY |
151.1280 JPY |
150.7490 JPY |
| 2025-10-17 |
150.3660 JPY |
1,506.3992 USD |
150.6900 JPY |
149.6990 JPY |
150.9900 JPY |
150.5160 JPY |
| 2025-10-16 |
151.1070 JPY |
4,385.1773 USD |
151.3310 JPY |
150.0480 JPY |
151.8930 JPY |
150.7200 JPY |
| 2025-10-15 |
150.8800 JPY |
108,791.1771 USD |
151.8280 JPY |
149.9340 JPY |
152.1550 JPY |
151.3600 JPY |
| 2025-10-14 |
152.0070 JPY |
30,404.9274 USD |
152.6240 JPY |
147.4700 JPY |
156.3300 JPY |
152.0730 JPY |
| 2025-10-13 |
152.3410 JPY |
15,274.1696 USD |
152.5660 JPY |
151.9570 JPY |
153.0770 JPY |
152.3110 JPY |
| 2025-10-12 |
151.9280 JPY |
5,835.5963 USD |
152.1550 JPY |
151.5390 JPY |
155.7160 JPY |
152.1550 JPY |
| 2025-10-11 |
152.0550 JPY |
4,398.2817 USD |
151.7430 JPY |
151.1650 JPY |
155.0160 JPY |
152.6960 JPY |
| 2025-10-10 |
152.6100 JPY |
1,974.0389 USD |
153.1740 JPY |
151.9340 JPY |
153.3950 JPY |
152.5660 JPY |
| 2025-10-09 |
153.0930 JPY |
9,812.6462 USD |
152.5670 JPY |
152.3850 JPY |
153.6040 JPY |
152.9410 JPY |
| 2025-10-08 |
153.5430 JPY |
14,677.6164 USD |
148.2910 JPY |
148.0900 JPY |
157.9430 JPY |
152.8980 JPY |
| 2025-10-07 |
148.4530 JPY |
4,180.3467 USD |
147.8900 JPY |
147.6410 JPY |
151.6020 JPY |
147.6900 JPY |
| 2025-10-06 |
149.8260 JPY |
5,780.8403 USD |
148.4920 JPY |
147.6410 JPY |
151.2340 JPY |
149.5000 JPY |
| 2025-10-05 |
147.4060 JPY |
12,937.5985 USD |
147.1080 JPY |
145.1140 JPY |
149.4710 JPY |
147.8900 JPY |
| 2025-10-04 |
147.3090 JPY |
2,759.0496 USD |
147.4890 JPY |
147.1060 JPY |
147.4890 JPY |
147.4880 JPY |
| 2025-10-03 |
147.4780 JPY |
2,735.8569 USD |
147.0790 JPY |
147.0770 JPY |
148.0120 JPY |
147.3170 JPY |
| 2025-10-02 |
150.7490 JPY |
11,746.6028 USD |
147.0910 JPY |
146.8920 JPY |
152.6490 JPY |
147.3080 JPY |
| 2025-10-01 |
147.4450 JPY |
526.5080 USD |
147.7760 JPY |
146.0000 JPY |
147.9830 JPY |
147.6850 JPY |