Singapore markets close in 5 hours 50 minutes

USD/JPY (JPY=X)

CCY - CCY Delayed Price. Currency in JPY
Add to watchlist
114.5530-0.1070 (-0.0933%)
As of 03:10AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022114.6600114.7860114.4400114.5520114.5520-
26 Jan 2022113.8910114.3770113.7880113.8750113.8750-
25 Jan 2022114.0150114.1440113.6750114.0110114.0110-
24 Jan 2022113.7860113.9900113.4890113.7850113.7850-
21 Jan 2022113.9460114.0180113.6190113.9930113.9930-
20 Jan 2022114.3470114.5310113.9780114.3470114.3470-
19 Jan 2022114.5560114.7680114.2210114.5540114.5540-
18 Jan 2022114.5710115.0310114.4500114.5710114.5710-
17 Jan 2022114.3060114.6360114.2840114.3060114.3060-
14 Jan 2022114.1010114.1710113.5050114.1180114.1180-
13 Jan 2022114.6700114.6920114.0060114.6750114.6750-
12 Jan 2022115.3310115.4590114.7150115.3310115.3310-
11 Jan 2022115.2830115.6760115.1370115.2780115.2780-
10 Jan 2022115.6220115.8420115.0450115.6180115.6180-
07 Jan 2022115.8700116.0300115.5910115.8650115.8650-
06 Jan 2022116.1290116.1790115.6540116.1280116.1280-
05 Jan 2022116.1650116.2350115.6270116.1740116.1740-
04 Jan 2022115.3160116.3400115.2990115.3280115.3280-
03 Jan 2022115.1360115.3600114.9740115.1420115.1420-
31 Dec 2021115.0590115.1920115.0050115.0630115.0630-
30 Dec 2021114.9570115.2000114.9470114.9480114.9480-
29 Dec 2021114.7670115.0320114.6730114.7730114.7730-
28 Dec 2021114.7880114.9340114.7090114.7920114.7920-
27 Dec 2021114.3380114.9010114.3190114.3330114.3330-
24 Dec 2021114.4570114.5050114.2990114.4580114.4580-
23 Dec 2021114.1240114.4410114.1070114.1210114.1210-
22 Dec 2021114.0150114.3620114.0010113.9940113.9940-
21 Dec 2021113.6590114.1630113.5670113.6620113.6620-
20 Dec 2021113.5510113.6850113.3310113.5180113.5180-
17 Dec 2021113.6800113.8450113.1510113.6630113.6630-
16 Dec 2021114.1560114.2450113.5640114.1360114.1360-
15 Dec 2021113.7390113.8970113.6310113.7430113.7430-
14 Dec 2021113.5740113.7490113.4390113.5770113.5770-
13 Dec 2021113.5100113.7210113.3860113.5010113.5010-
10 Dec 2021113.4380113.7860113.2370113.4480113.4480-
09 Dec 2021113.7140113.8060113.2840113.6840113.6840-
08 Dec 2021113.5160113.9300113.3240113.5250113.5250-
07 Dec 2021113.4860113.7730113.4100113.4580113.4580-
06 Dec 2021113.0110113.4820112.8560113.0420113.0420-
03 Dec 2021113.0260113.6060112.8600113.0220113.0220-
02 Dec 2021112.8630113.3090112.7140112.8820112.8820-
01 Dec 2021113.2630113.6130112.7740113.2990113.2990-
30 Nov 2021113.8070113.8850112.5430113.8040113.8040-
29 Nov 2021113.7050113.9340113.0350113.7190113.7190-
26 Nov 2021115.1020115.1020113.0560115.0690115.0690-
25 Nov 2021115.4140115.4360115.2360115.4080115.4080-
24 Nov 2021115.1570115.4760114.8290115.1410115.1410-
23 Nov 2021114.8020115.1460114.5500114.7900114.7900-
22 Nov 2021114.1390114.8070114.0190114.1380114.1380-
19 Nov 2021114.3200114.5210113.6040114.2820114.2820-
18 Nov 2021114.2100114.4750113.8840114.1900114.1900-
17 Nov 2021114.9160114.9420114.3300114.9040114.9040-
16 Nov 2021114.1310114.6310114.1100114.1320114.1320-
15 Nov 2021113.9910114.0410113.7600113.9810113.9810-
12 Nov 2021114.0480114.2980113.7710114.0430114.0430-
11 Nov 2021113.9290114.1270113.8140113.9050113.9050-
10 Nov 2021112.9130113.9360112.7740112.9120112.9120-
09 Nov 2021113.2430113.2530112.7310113.2540113.2540-
08 Nov 2021113.4630113.6620113.0820113.4750113.4750-
05 Nov 2021113.8250114.0000113.4280113.8370113.8370-
04 Nov 2021114.0660114.2730113.5270114.0700114.0700-
03 Nov 2021113.9670114.1420113.7220113.9620113.9620-
02 Nov 2021114.0840114.1340113.4660114.0940114.0940-
01 Nov 2021114.2180114.4340114.0300114.2360114.2360-
28 Oct 2021113.6440114.0860113.3950113.6160113.6160-
27 Oct 2021113.7710113.8560113.2550113.7760113.7760-
26 Oct 2021114.1780114.2150113.4170114.1880114.1880-
25 Oct 2021113.7560114.2980113.7250113.7650113.7650-
24 Oct 2021113.6380113.8960113.4900113.6640113.6640-
21 Oct 2021113.8480114.1850113.5150113.8500113.8500-
20 Oct 2021114.3830114.3900113.6720114.3890114.3890-
19 Oct 2021114.5270114.6850114.1410114.5430114.5430-
18 Oct 2021114.2910114.3460113.8830114.2850114.2850-
17 Oct 2021114.3090114.4360114.0200114.3240114.3240-
14 Oct 2021113.8360114.4470113.8160113.8340113.8340-
13 Oct 2021113.2960113.7070113.2780113.3010113.3010-
12 Oct 2021113.5360113.7880113.2480113.5190113.5190-
11 Oct 2021113.4110113.7770113.0170113.3880113.3880-
10 Oct 2021112.2720113.3840112.1830112.2700112.2700-
07 Oct 2021111.6730112.1770111.5220111.6620111.6620-
06 Oct 2021111.4070111.5460111.2430111.4130111.4130-
05 Oct 2021111.5200111.7730111.2050111.4870111.4870-
04 Oct 2021110.9690111.5530110.8760110.9680110.9680-
03 Oct 2021110.9630111.2980110.8420110.9470110.9470-
30 Sep 2021111.4640111.4800110.9120111.4610111.4610-
29 Sep 2021111.9220112.0680111.4140111.9360111.9360-
28 Sep 2021111.5130111.9170111.2190111.5280111.5280-
27 Sep 2021110.9620111.6290110.9370110.9640110.9640-
26 Sep 2021110.7500111.0550110.5340110.7640110.7640-
23 Sep 2021110.3230110.7390110.3110110.3260110.3260-
22 Sep 2021109.8090110.1950109.7920109.8220109.8220-
21 Sep 2021109.1540109.6400109.1300109.1490109.1490-
20 Sep 2021109.4340109.6950109.1900109.4370109.4370-
19 Sep 2021109.9800110.0330109.4300109.9710109.9710-
16 Sep 2021109.6860110.0720109.6680109.6990109.6990-
15 Sep 2021109.3910109.8240109.2150109.3830109.3830-
14 Sep 2021109.7120109.7170109.1140109.7190109.7190-
13 Sep 2021109.9910110.1440109.6190109.9940109.9940-
12 Sep 2021109.9090110.1560109.8990109.9150109.9150-
09 Sep 2021109.7740109.9840109.7010109.7810109.7810-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...