Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
144.3040 JPY |
7,011.0254 USD |
144.1350 JPY |
143.9320 JPY |
144.4780 JPY |
144.3720 JPY |
| 2025-04-11 |
143.6780 JPY |
14,413.9278 USD |
144.3300 JPY |
142.9060 JPY |
144.4920 JPY |
144.1810 JPY |
| 2025-04-10 |
146.1930 JPY |
5,587.8177 USD |
148.0390 JPY |
144.8930 JPY |
148.0900 JPY |
145.2200 JPY |
| 2025-04-09 |
146.4830 JPY |
31,264.2668 USD |
146.4950 JPY |
144.8410 JPY |
152.6430 JPY |
145.5430 JPY |
| 2025-04-08 |
147.8000 JPY |
26,863.2655 USD |
148.2910 JPY |
146.8830 JPY |
148.2910 JPY |
146.8830 JPY |
| 2025-04-07 |
147.3070 JPY |
38,650.3859 USD |
146.3330 JPY |
145.7040 JPY |
149.1290 JPY |
148.6310 JPY |
| 2025-04-06 |
148.0190 JPY |
34,878.7064 USD |
147.6760 JPY |
147.5320 JPY |
148.2770 JPY |
147.6600 JPY |
| 2025-04-05 |
147.3500 JPY |
10.8005 USD |
147.3500 JPY |
147.3500 JPY |
147.3500 JPY |
147.3500 JPY |
| 2025-04-04 |
146.2930 JPY |
2,892.1480 USD |
146.7450 JPY |
145.5500 JPY |
147.9630 JPY |
147.8900 JPY |
| 2025-04-03 |
147.7040 JPY |
5,765.8937 USD |
148.7150 JPY |
146.0010 JPY |
148.7150 JPY |
146.5860 JPY |
| 2025-04-02 |
150.1670 JPY |
9,765.3784 USD |
150.3100 JPY |
148.4370 JPY |
151.0000 JPY |
148.4370 JPY |
| 2025-04-01 |
149.9940 JPY |
258.9608 USD |
150.8960 JPY |
149.7400 JPY |
150.8970 JPY |
149.8070 JPY |
| 2025-03-31 |
149.2200 JPY |
2,980.2741 USD |
150.0140 JPY |
149.0460 JPY |
150.4110 JPY |
150.3880 JPY |
| 2025-03-30 |
150.6900 JPY |
2,880.1027 USD |
150.5980 JPY |
150.5160 JPY |
151.1030 JPY |
150.5160 JPY |
| 2025-03-29 |
151.1120 JPY |
24,296.9592 USD |
150.7000 JPY |
150.7000 JPY |
151.2000 JPY |
150.7200 JPY |
| 2025-03-28 |
150.8060 JPY |
10,122.6386 USD |
151.5380 JPY |
150.6680 JPY |
151.5380 JPY |
150.6680 JPY |
| 2025-03-27 |
151.3920 JPY |
16,451.6265 USD |
150.9510 JPY |
150.6020 JPY |
151.6500 JPY |
151.4640 JPY |
| 2025-03-26 |
151.0000 JPY |
499.0197 USD |
150.5090 JPY |
150.5090 JPY |
151.1530 JPY |
151.1530 JPY |
| 2025-03-25 |
152.1570 JPY |
21,477.2607 USD |
151.4060 JPY |
150.2240 JPY |
155.7990 JPY |
150.3700 JPY |
| 2025-03-24 |
153.5350 JPY |
43,450.9613 USD |
149.9070 JPY |
149.9070 JPY |
158.0000 JPY |
151.2340 JPY |
| 2025-03-23 |
149.6030 JPY |
3,012.0378 USD |
150.1090 JPY |
149.5280 JPY |
150.1090 JPY |
149.5280 JPY |
| 2025-03-22 |
146.7020 JPY |
5,024.4539 USD |
149.7030 JPY |
145.0000 JPY |
149.7030 JPY |
149.5000 JPY |
| 2025-03-21 |
149.3000 JPY |
1,376.2622 USD |
149.4730 JPY |
149.1920 JPY |
149.6670 JPY |
149.5000 JPY |
| 2025-03-20 |
148.9570 JPY |
300.1274 USD |
148.6930 JPY |
148.6600 JPY |
149.5410 JPY |
149.5410 JPY |
| 2025-03-19 |
150.0460 JPY |
2,009.2703 USD |
149.7910 JPY |
148.8950 JPY |
150.5160 JPY |
148.8980 JPY |
| 2025-03-18 |
150.0370 JPY |
1,928.1516 USD |
149.7650 JPY |
149.5650 JPY |
150.3660 JPY |
149.7030 JPY |
| 2025-03-17 |
149.1150 JPY |
1,932.8678 USD |
149.0960 JPY |
148.7870 JPY |
149.5000 JPY |
149.4690 JPY |
| 2025-03-16 |
149.4080 JPY |
709.0714 USD |
149.1570 JPY |
148.8950 JPY |
149.4630 JPY |
148.8950 JPY |
| 2025-03-15 |
148.9400 JPY |
927.9977 USD |
149.4290 JPY |
148.6050 JPY |
149.7820 JPY |
148.8950 JPY |
| 2025-03-14 |
148.9040 JPY |
766.3447 USD |
148.6620 JPY |
148.5100 JPY |
149.1340 JPY |
148.5100 JPY |
| 2025-03-13 |
150.0400 JPY |
223,865.0110 USD |
148.6990 JPY |
147.5860 JPY |
150.6550 JPY |
148.3610 JPY |
| 2025-03-12 |
148.4430 JPY |
22,745.1820 USD |
148.2670 JPY |
148.0020 JPY |
149.3290 JPY |
148.5050 JPY |
| 2025-03-11 |
147.4340 JPY |
17,573.1602 USD |
147.2640 JPY |
147.0000 JPY |
148.2670 JPY |
147.6310 JPY |
| 2025-03-10 |
147.6550 JPY |
2,950.4929 USD |
148.0310 JPY |
147.0000 JPY |
148.2670 JPY |
147.4420 JPY |
| 2025-03-09 |
148.4190 JPY |
514.8616 USD |
148.2020 JPY |
148.1390 JPY |
148.6370 JPY |
148.1970 JPY |
| 2025-03-08 |
148.4540 JPY |
72.1922 USD |
148.1390 JPY |
148.1160 JPY |
148.5880 JPY |
148.1160 JPY |
| 2025-03-07 |
148.2400 JPY |
18,091.0258 USD |
148.2510 JPY |
147.1740 JPY |
148.7390 JPY |
148.6150 JPY |
| 2025-03-06 |
147.9880 JPY |
19,795.5545 USD |
149.6120 JPY |
147.3100 JPY |
149.7320 JPY |
148.2500 JPY |
| 2025-03-05 |
151.0620 JPY |
40,303.1583 USD |
149.9410 JPY |
149.0010 JPY |
156.2650 JPY |
149.0590 JPY |
| 2025-03-04 |
149.2730 JPY |
12,274.0371 USD |
149.8100 JPY |
148.4550 JPY |
150.1730 JPY |
149.3230 JPY |
| 2025-03-03 |
149.9660 JPY |
40,614.4344 USD |
151.5000 JPY |
148.2160 JPY |
151.6490 JPY |
150.1360 JPY |
| 2025-03-02 |
151.3250 JPY |
56,190.4533 USD |
151.2070 JPY |
150.1150 JPY |
151.7940 JPY |
151.5000 JPY |
| 2025-03-01 |
150.9300 JPY |
1,762.5615 USD |
150.9040 JPY |
150.8150 JPY |
151.2830 JPY |
150.8730 JPY |
| 2025-02-28 |
150.3800 JPY |
4,973.2956 USD |
150.1000 JPY |
149.3740 JPY |
151.2880 JPY |
150.9730 JPY |
| 2025-02-27 |
149.6740 JPY |
7,821.1741 USD |
149.1610 JPY |
149.1600 JPY |
150.0000 JPY |
149.8230 JPY |
| 2025-02-26 |
149.1310 JPY |
16,834.8034 USD |
149.1660 JPY |
142.5000 JPY |
150.0000 JPY |
149.3030 JPY |
| 2025-02-25 |
148.8870 JPY |
24,197.8397 USD |
150.2770 JPY |
142.5780 JPY |
150.3660 JPY |
148.9900 JPY |
| 2025-02-24 |
149.5610 JPY |
1,987.6749 USD |
149.4270 JPY |
148.9370 JPY |
150.0000 JPY |
150.0000 JPY |
| 2025-02-23 |
149.0550 JPY |
5,481.2581 USD |
149.1540 JPY |
147.2470 JPY |
149.3840 JPY |
149.3840 JPY |
| 2025-02-22 |
149.4210 JPY |
661.0016 USD |
149.2230 JPY |
149.1180 JPY |
149.5170 JPY |
149.4900 JPY |