Market USD / JPY
Identifier on Kraken: ZUSDZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
148.7080 JPY |
16,076.4756 USD |
149.5630 JPY |
144.9950 JPY |
150.2220 JPY |
149.5110 JPY |
| 2025-02-20 |
150.0270 JPY |
7,976.7820 USD |
150.9960 JPY |
149.3150 JPY |
150.9960 JPY |
149.7170 JPY |
| 2025-02-19 |
149.8460 JPY |
25,903.7968 USD |
152.3830 JPY |
144.8930 JPY |
152.3900 JPY |
151.6350 JPY |
| 2025-02-18 |
152.0320 JPY |
871.2503 USD |
151.5120 JPY |
151.5120 JPY |
152.2530 JPY |
152.2510 JPY |
| 2025-02-17 |
151.7260 JPY |
352.3401 USD |
152.2170 JPY |
151.2960 JPY |
152.2170 JPY |
151.6010 JPY |
| 2025-02-16 |
152.5200 JPY |
285.0523 USD |
152.1940 JPY |
152.1940 JPY |
152.5770 JPY |
152.5310 JPY |
| 2025-02-15 |
152.3380 JPY |
1,689.3495 USD |
152.1420 JPY |
152.0900 JPY |
152.5220 JPY |
152.1190 JPY |
| 2025-02-14 |
152.3780 JPY |
3,633.0895 USD |
152.5840 JPY |
152.2700 JPY |
152.5840 JPY |
152.3010 JPY |
| 2025-02-13 |
153.7440 JPY |
2,986.7965 USD |
154.6490 JPY |
153.0850 JPY |
154.6510 JPY |
153.0850 JPY |
| 2025-02-12 |
153.7850 JPY |
4,245.3954 USD |
153.0000 JPY |
153.0000 JPY |
155.0000 JPY |
154.5110 JPY |
| 2025-02-11 |
152.3660 JPY |
2,663.2298 USD |
152.3630 JPY |
152.3630 JPY |
152.6670 JPY |
152.5490 JPY |
| 2025-02-10 |
151.7060 JPY |
7,790.7526 USD |
152.2540 JPY |
151.4950 JPY |
152.4300 JPY |
151.8000 JPY |
| 2025-02-09 |
151.8140 JPY |
139.8885 USD |
151.7640 JPY |
151.7640 JPY |
151.8590 JPY |
151.8120 JPY |
| 2025-02-08 |
151.7130 JPY |
698.0658 USD |
151.3190 JPY |
151.3190 JPY |
151.7990 JPY |
151.7990 JPY |
| 2025-02-07 |
152.1520 JPY |
73,048.8741 USD |
152.5330 JPY |
151.3110 JPY |
153.8620 JPY |
151.7020 JPY |
| 2025-02-06 |
153.4930 JPY |
4,574.9867 USD |
153.5260 JPY |
152.8020 JPY |
154.2120 JPY |
152.8620 JPY |
| 2025-02-05 |
154.7000 JPY |
2,079.8284 USD |
155.2800 JPY |
153.5260 JPY |
155.3590 JPY |
153.6410 JPY |
| 2025-02-04 |
156.4010 JPY |
22,914.7768 USD |
155.7120 JPY |
155.5030 JPY |
157.3170 JPY |
155.6160 JPY |
| 2025-02-03 |
156.2000 JPY |
55,628.6276 USD |
155.7070 JPY |
154.5380 JPY |
159.2370 JPY |
154.8850 JPY |
| 2025-02-02 |
155.5840 JPY |
5,463.5976 USD |
155.2900 JPY |
155.2900 JPY |
156.0000 JPY |
155.3760 JPY |
| 2025-02-01 |
155.0400 JPY |
1,594.2627 USD |
154.9460 JPY |
154.8470 JPY |
155.2760 JPY |
154.8470 JPY |
| 2025-01-31 |
149.9110 JPY |
43,524.4207 USD |
154.4840 JPY |
145.1540 JPY |
155.1790 JPY |
154.8080 JPY |
| 2025-01-30 |
154.3380 JPY |
8,685.1954 USD |
154.6570 JPY |
153.6720 JPY |
154.6660 JPY |
154.1230 JPY |
| 2025-01-29 |
155.7180 JPY |
1,238.2310 USD |
155.6840 JPY |
155.1000 JPY |
155.9020 JPY |
155.3820 JPY |
| 2025-01-28 |
155.9610 JPY |
143.6015 USD |
155.9980 JPY |
155.8120 JPY |
156.0000 JPY |
155.9980 JPY |
| 2025-01-27 |
155.6670 JPY |
8,586.5779 USD |
155.8270 JPY |
153.9640 JPY |
156.4050 JPY |
154.2450 JPY |
| 2025-01-26 |
156.4430 JPY |
1,889.2417 USD |
156.4430 JPY |
156.4250 JPY |
156.4450 JPY |
156.4250 JPY |
| 2025-01-25 |
156.2940 JPY |
3,127.0217 USD |
155.9770 JPY |
155.9700 JPY |
156.4140 JPY |
156.3360 JPY |
| 2025-01-24 |
154.3090 JPY |
14,279.8169 USD |
156.4920 JPY |
148.4370 JPY |
156.5500 JPY |
155.6200 JPY |
| 2025-01-23 |
156.7440 JPY |
2,993.7865 USD |
156.8470 JPY |
156.4940 JPY |
157.1220 JPY |
156.7270 JPY |
| 2025-01-22 |
156.4920 JPY |
3,690.0274 USD |
156.0000 JPY |
156.0000 JPY |
156.7130 JPY |
156.4970 JPY |
| 2025-01-21 |
155.9770 JPY |
691.5295 USD |
155.9880 JPY |
155.4290 JPY |
156.3520 JPY |
155.5710 JPY |
| 2025-01-20 |
156.4600 JPY |
1,843.4470 USD |
156.0590 JPY |
155.8400 JPY |
157.6550 JPY |
155.8400 JPY |
| 2025-01-19 |
156.8800 JPY |
817.6624 USD |
156.4930 JPY |
156.4930 JPY |
157.0170 JPY |
156.9550 JPY |
| 2025-01-18 |
156.6320 JPY |
99.9585 USD |
156.6650 JPY |
156.2710 JPY |
156.7500 JPY |
156.3440 JPY |
| 2025-01-17 |
155.9960 JPY |
1,450.1924 USD |
155.3980 JPY |
155.2000 JPY |
156.0710 JPY |
155.8420 JPY |
| 2025-01-16 |
156.0160 JPY |
180.1858 USD |
156.0000 JPY |
155.3240 JPY |
156.6760 JPY |
155.7330 JPY |
| 2025-01-15 |
156.8260 JPY |
457.6165 USD |
157.2320 JPY |
156.8170 JPY |
157.2320 JPY |
156.8170 JPY |
| 2025-01-14 |
157.7880 JPY |
1,265.8296 USD |
157.7700 JPY |
157.7700 JPY |
158.0000 JPY |
158.0000 JPY |
| 2025-01-13 |
158.1900 JPY |
241.2479 USD |
158.4010 JPY |
157.5990 JPY |
158.5650 JPY |
158.1530 JPY |
| 2025-01-12 |
158.3690 JPY |
3,217.9035 USD |
158.1030 JPY |
158.1030 JPY |
158.6050 JPY |
158.1930 JPY |
| 2025-01-11 |
158.0090 JPY |
200.2359 USD |
158.3860 JPY |
157.9640 JPY |
158.3860 JPY |
158.2350 JPY |
| 2025-01-10 |
157.9590 JPY |
897.7214 USD |
158.6330 JPY |
157.6480 JPY |
158.8620 JPY |
158.0620 JPY |
| 2025-01-09 |
158.5460 JPY |
1,551.1597 USD |
158.4090 JPY |
158.2090 JPY |
160.5790 JPY |
158.7260 JPY |
| 2025-01-08 |
158.8210 JPY |
464.7033 USD |
158.4270 JPY |
157.8050 JPY |
159.1760 JPY |
158.7890 JPY |
| 2025-01-07 |
158.5410 JPY |
12,236.4036 USD |
157.7760 JPY |
157.6800 JPY |
158.9870 JPY |
158.5050 JPY |
| 2025-01-06 |
157.9920 JPY |
1,567.8561 USD |
157.8220 JPY |
157.0140 JPY |
158.3460 JPY |
157.5440 JPY |
| 2025-01-05 |
157.9490 JPY |
216.2384 USD |
157.9490 JPY |
157.9490 JPY |
157.9500 JPY |
157.9500 JPY |
| 2025-01-04 |
157.9600 JPY |
1,044.0357 USD |
157.9920 JPY |
157.3590 JPY |
157.9930 JPY |
157.3590 JPY |
| 2025-01-03 |
157.4310 JPY |
692.1934 USD |
157.8610 JPY |
157.4110 JPY |
157.8610 JPY |
157.4860 JPY |