Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
146.0140 JPY |
10,331.5490 USD |
146.4950 JPY |
145.9800 JPY |
146.8670 JPY |
146.5760 JPY |
| 2025-05-03 |
146.5990 JPY |
308.1993 USD |
146.0990 JPY |
145.9890 JPY |
146.6650 JPY |
146.6650 JPY |
| 2025-05-02 |
146.1680 JPY |
7,511.8562 USD |
146.8790 JPY |
145.3100 JPY |
147.0330 JPY |
145.9820 JPY |
| 2025-05-01 |
145.4770 JPY |
5,157.7769 USD |
144.0700 JPY |
144.0700 JPY |
146.8910 JPY |
146.5810 JPY |
| 2025-04-30 |
144.0660 JPY |
3,202.9711 USD |
143.3490 JPY |
143.3050 JPY |
144.4670 JPY |
144.0810 JPY |
| 2025-04-29 |
143.4010 JPY |
361.0907 USD |
143.1620 JPY |
142.8910 JPY |
143.7450 JPY |
143.3560 JPY |
| 2025-04-28 |
142.6970 JPY |
9,504.2037 USD |
144.5250 JPY |
138.2500 JPY |
144.8470 JPY |
143.0360 JPY |
| 2025-04-27 |
144.5890 JPY |
5,570.1828 USD |
144.5430 JPY |
144.3320 JPY |
144.9170 JPY |
144.9170 JPY |
| 2025-04-26 |
144.9430 JPY |
5,494.7195 USD |
144.3860 JPY |
144.3860 JPY |
145.0870 JPY |
144.7210 JPY |
| 2025-04-25 |
143.9760 JPY |
16,693.4677 USD |
143.7450 JPY |
143.3700 JPY |
144.9160 JPY |
144.6260 JPY |
| 2025-04-24 |
143.4000 JPY |
321.1846 USD |
143.9400 JPY |
142.9970 JPY |
143.9400 JPY |
143.5500 JPY |
| 2025-04-23 |
142.8750 JPY |
32,357.7900 USD |
143.4700 JPY |
142.0230 JPY |
143.9400 JPY |
143.9390 JPY |
| 2025-04-22 |
141.9130 JPY |
20,908.5524 USD |
141.2210 JPY |
140.3720 JPY |
146.0000 JPY |
143.7260 JPY |
| 2025-04-21 |
141.2710 JPY |
16,953.7879 USD |
142.3890 JPY |
140.8820 JPY |
142.3890 JPY |
141.1380 JPY |
| 2025-04-20 |
143.2150 JPY |
1,052.4557 USD |
143.2320 JPY |
143.1300 JPY |
143.3310 JPY |
143.2680 JPY |
| 2025-04-19 |
143.1980 JPY |
637.4670 USD |
143.3220 JPY |
142.9680 JPY |
143.3460 JPY |
142.9680 JPY |
| 2025-04-18 |
143.1520 JPY |
2,397.4714 USD |
143.1460 JPY |
142.7750 JPY |
143.3550 JPY |
143.1730 JPY |
| 2025-04-17 |
143.2090 JPY |
25,657.7075 USD |
142.7750 JPY |
142.4140 JPY |
143.7300 JPY |
143.0970 JPY |
| 2025-04-16 |
142.9890 JPY |
75,221.4484 USD |
143.5500 JPY |
142.3890 JPY |
143.5500 JPY |
142.4420 JPY |
| 2025-04-15 |
143.3340 JPY |
951.5249 USD |
143.5220 JPY |
143.1640 JPY |
144.0000 JPY |
143.7450 JPY |
| 2025-04-14 |
143.3440 JPY |
14,790.8292 USD |
143.9400 JPY |
142.9060 JPY |
144.3300 JPY |
143.5500 JPY |
| 2025-04-13 |
144.3510 JPY |
3,398.3823 USD |
144.4450 JPY |
143.9400 JPY |
144.6800 JPY |
143.9430 JPY |
| 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 |