Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
147.4450 JPY |
526.5080 USD |
147.7760 JPY |
146.0000 JPY |
147.9830 JPY |
147.6850 JPY |
| 2025-09-30 |
148.1890 JPY |
1,837.5861 USD |
148.3820 JPY |
147.3300 JPY |
148.6930 JPY |
147.3300 JPY |
| 2025-09-29 |
148.3570 JPY |
760.4758 USD |
149.4800 JPY |
146.6010 JPY |
149.6320 JPY |
148.6050 JPY |
| 2025-09-28 |
149.4330 JPY |
3,116.1621 USD |
149.3810 JPY |
149.2980 JPY |
149.7460 JPY |
149.6780 JPY |
| 2025-09-27 |
149.4320 JPY |
609.6067 USD |
149.5000 JPY |
149.3260 JPY |
149.8470 JPY |
149.8100 JPY |
| 2025-09-26 |
149.9700 JPY |
10,358.3069 USD |
149.7730 JPY |
149.0960 JPY |
150.3120 JPY |
149.7030 JPY |
| 2025-09-25 |
149.3010 JPY |
9,327.7086 USD |
148.8930 JPY |
148.0090 JPY |
150.1080 JPY |
150.1070 JPY |
| 2025-09-24 |
148.6840 JPY |
7,530.6072 USD |
147.6900 JPY |
147.6620 JPY |
148.9500 JPY |
148.4930 JPY |
| 2025-09-23 |
147.7220 JPY |
546.5022 USD |
147.9660 JPY |
147.5360 JPY |
148.0900 JPY |
147.5360 JPY |
| 2025-09-22 |
147.8920 JPY |
8,722.9347 USD |
148.0900 JPY |
147.3410 JPY |
148.9090 JPY |
147.9180 JPY |
| 2025-09-21 |
147.9250 JPY |
311.6409 USD |
147.7780 JPY |
147.6840 JPY |
148.4050 JPY |
147.8900 JPY |
| 2025-09-20 |
147.9100 JPY |
36.3961 USD |
148.0750 JPY |
147.7750 JPY |
148.0780 JPY |
147.8900 JPY |
| 2025-09-19 |
147.5620 JPY |
15,188.4939 USD |
147.9030 JPY |
147.4000 JPY |
148.2240 JPY |
147.8900 JPY |
| 2025-09-18 |
147.1800 JPY |
1,268.2669 USD |
147.0900 JPY |
146.9270 JPY |
148.2840 JPY |
148.2840 JPY |
| 2025-09-17 |
147.3160 JPY |
53,170.2539 USD |
146.5450 JPY |
145.7030 JPY |
148.0000 JPY |
146.8920 JPY |
| 2025-09-16 |
147.1020 JPY |
577.9495 USD |
147.7560 JPY |
146.6940 JPY |
147.7560 JPY |
146.7850 JPY |
| 2025-09-15 |
147.6930 JPY |
6,698.9391 USD |
147.4900 JPY |
147.0110 JPY |
147.9670 JPY |
147.7130 JPY |
| 2025-09-14 |
147.6320 JPY |
461.0747 USD |
147.6900 JPY |
147.5340 JPY |
148.2910 JPY |
147.8900 JPY |
| 2025-09-13 |
147.9840 JPY |
6,604.0049 USD |
147.5100 JPY |
147.4600 JPY |
148.8000 JPY |
147.8900 JPY |
| 2025-09-12 |
147.6790 JPY |
1,673.0202 USD |
147.2910 JPY |
147.2170 JPY |
148.0790 JPY |
147.6390 JPY |
| 2025-09-11 |
147.7790 JPY |
20,753.3389 USD |
147.3260 JPY |
146.6940 JPY |
148.8000 JPY |
147.1010 JPY |
| 2025-09-10 |
147.4500 JPY |
3,700.8358 USD |
147.6750 JPY |
147.1100 JPY |
148.0840 JPY |
147.2920 JPY |
| 2025-09-09 |
146.4400 JPY |
23,966.8653 USD |
147.4440 JPY |
144.1420 JPY |
150.0000 JPY |
147.0910 JPY |
| 2025-09-08 |
147.4540 JPY |
1,964.4926 USD |
148.0900 JPY |
145.3120 JPY |
148.0900 JPY |
147.6310 JPY |
| 2025-09-07 |
147.6560 JPY |
844.3526 USD |
147.6890 JPY |
147.3080 JPY |
147.6890 JPY |
147.3080 JPY |
| 2025-09-06 |
147.5330 JPY |
165.9745 USD |
147.3920 JPY |
147.3920 JPY |
147.8890 JPY |
147.3950 JPY |
| 2025-09-05 |
148.2580 JPY |
943.2169 USD |
148.5820 JPY |
148.0000 JPY |
148.5820 JPY |
148.4170 JPY |
| 2025-09-04 |
148.4630 JPY |
1,319.6401 USD |
148.2350 JPY |
147.8920 JPY |
148.9820 JPY |
148.4920 JPY |
| 2025-09-03 |
148.4600 JPY |
1,914.5206 USD |
148.4920 JPY |
147.6900 JPY |
148.8950 JPY |
148.0750 JPY |
| 2025-09-02 |
148.0920 JPY |
2,346.0431 USD |
147.0920 JPY |
147.0920 JPY |
148.8920 JPY |
148.4920 JPY |
| 2025-09-01 |
147.0280 JPY |
6,070.5652 USD |
147.2310 JPY |
146.2970 JPY |
148.0000 JPY |
147.4710 JPY |
| 2025-08-31 |
146.8910 JPY |
248.3864 USD |
146.8390 JPY |
146.6940 JPY |
147.0910 JPY |
146.6940 JPY |
| 2025-08-30 |
146.8780 JPY |
73.1943 USD |
146.7170 JPY |
146.6450 JPY |
147.2650 JPY |
146.9660 JPY |
| 2025-08-29 |
146.2090 JPY |
3,372.5724 USD |
146.9000 JPY |
145.0000 JPY |
147.8940 JPY |
146.8920 JPY |
| 2025-08-28 |
147.0210 JPY |
1,303.6042 USD |
147.4560 JPY |
146.4950 JPY |
147.9100 JPY |
147.0910 JPY |
| 2025-08-27 |
148.0410 JPY |
1,893.1002 USD |
147.6900 JPY |
147.6700 JPY |
148.2910 JPY |
148.0500 JPY |
| 2025-08-26 |
147.7550 JPY |
1,166.7161 USD |
147.4900 JPY |
147.2370 JPY |
148.3450 JPY |
147.6900 JPY |
| 2025-08-25 |
147.2410 JPY |
434.3655 USD |
147.2900 JPY |
146.8520 JPY |
147.4900 JPY |
147.4900 JPY |
| 2025-08-24 |
146.7560 JPY |
7,562.0990 USD |
146.7130 JPY |
146.5140 JPY |
147.0900 JPY |
146.9850 JPY |
| 2025-08-23 |
146.8340 JPY |
1,953.9377 USD |
146.8910 JPY |
146.6940 JPY |
147.1390 JPY |
147.0380 JPY |
| 2025-08-22 |
148.3270 JPY |
2,495.2968 USD |
148.3060 JPY |
147.8910 JPY |
148.5510 JPY |
148.5030 JPY |
| 2025-08-21 |
147.4850 JPY |
715.8674 USD |
147.3140 JPY |
147.1970 JPY |
147.8900 JPY |
147.8900 JPY |
| 2025-08-20 |
147.7010 JPY |
173.6142 USD |
147.6900 JPY |
147.4620 JPY |
147.8890 JPY |
147.6170 JPY |
| 2025-08-19 |
149.2920 JPY |
23,516.5256 USD |
147.9410 JPY |
147.5020 JPY |
151.5380 JPY |
147.5910 JPY |
| 2025-08-18 |
147.6080 JPY |
270.0237 USD |
147.4500 JPY |
147.2840 JPY |
148.0900 JPY |
147.8900 JPY |
| 2025-08-17 |
147.2210 JPY |
7.0478 USD |
147.0140 JPY |
147.0140 JPY |
147.4550 JPY |
147.4550 JPY |
| 2025-08-16 |
147.4010 JPY |
498.2065 USD |
147.3850 JPY |
147.0240 JPY |
147.5780 JPY |
147.0530 JPY |
| 2025-08-15 |
147.3030 JPY |
330.2932 USD |
147.8710 JPY |
146.8920 JPY |
147.8710 JPY |
147.1400 JPY |
| 2025-08-14 |
146.3180 JPY |
6,495.6677 USD |
147.0910 JPY |
142.9690 JPY |
148.0920 JPY |
147.6900 JPY |
| 2025-08-13 |
147.9530 JPY |
20,138.8807 USD |
147.8310 JPY |
146.9690 JPY |
151.0000 JPY |
147.4880 JPY |