Singapore markets open in 8 hours 7 minutes

USD/JPY (JPY=X)

CCY - CCY Delayed Price. Currency in JPY
Add to watchlist
110.1240+0.0630 (+0.06%)
As of 5:53PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
15 Jun 2021110.0650110.1680109.9500110.1230110.1230-
14 Jun 2021109.7440109.9970109.6110109.7090109.7090-
11 Jun 2021109.3930109.8360109.3240109.4090109.4090-
10 Jun 2021109.6520109.7830109.4300109.6100109.6100-
09 Jun 2021109.4880109.6370109.2340109.4690109.4690-
08 Jun 2021109.2880109.5530109.2050109.2740109.2740-
07 Jun 2021109.6320109.6320109.1850109.6170109.6170-
04 Jun 2021110.2860110.3230109.3710110.2660110.2660-
03 Jun 2021109.5930110.3100109.5830109.5950109.5950-
02 Jun 2021109.4830109.8830109.4830109.4930109.4930-
01 Jun 2021109.4780109.6930109.3330109.4930109.4930-
31 May 2021109.9190109.9280109.3660109.9070109.9070-
28 May 2021109.8420110.1960109.7940109.8090109.8090-
27 May 2021109.1890109.8420109.0410109.1700109.1700-
26 May 2021108.7910109.1370108.7240108.8020108.8020-
25 May 2021108.8240109.0560108.5790108.8510108.8510-
24 May 2021108.9150108.9830108.6980108.9190108.9190-
21 May 2021108.8310108.9740108.6090108.8600108.8600-
20 May 2021109.2610109.2830108.7530109.2730109.2730-
19 May 2021108.8570109.3230108.5840108.8680108.8680-
18 May 2021109.2760109.2760108.8440109.2420109.2420-
17 May 2021109.4120109.4960109.0700109.4120109.4120-
14 May 2021109.5190109.6440109.2300109.5160109.5160-
13 May 2021109.7230109.7770109.4760109.6640109.6640-
12 May 2021108.7190109.5360108.6640108.7150108.7150-
11 May 2021108.8350108.9660108.3790108.8440108.8440-
10 May 2021108.6000109.0450108.5880108.5720108.5720-
07 May 2021109.0140109.2780108.3470109.0500109.0500-
06 May 2021109.1890109.4190109.0460109.2190109.2190-
05 May 2021109.3260109.4630109.1520109.3290109.3290-
04 May 2021109.0860109.4810109.0470109.0870109.0870-
03 May 2021109.2990109.6930108.9060109.2830109.2830-
30 Apr 2021108.9150109.3330108.7130108.9040108.9040-
29 Apr 2021108.5050109.2190108.4380108.5050108.5050-
28 Apr 2021108.7380109.0700108.7130108.7500108.7500-
27 Apr 2021108.1880108.5700108.1010108.2020108.2020-
26 Apr 2021107.8810108.1870107.6520107.8740107.8740-
23 Apr 2021107.9360108.1230107.4700107.9780107.9780-
22 Apr 2021108.0270108.1860107.8240108.0390108.0390-
21 Apr 2021108.1320108.2700107.8920108.1330108.1330-
20 Apr 2021108.1050108.5220107.9800108.0980108.0980-
19 Apr 2021108.6940108.7550108.0070108.7190108.7190-
16 Apr 2021108.6550108.9610108.6250108.6890108.6890-
15 Apr 2021108.8860108.9510108.6250108.8940108.8940-
14 Apr 2021108.9170109.0800108.7650108.9240108.9240-
13 Apr 2021109.3800109.7470109.0430109.3740109.3740-
12 Apr 2021109.7190109.7610109.2470109.6940109.6940-
09 Apr 2021109.3250109.9520109.2220109.3300109.3300-
08 Apr 2021109.8780109.8940109.0010109.8520109.8520-
07 Apr 2021109.7830109.9350109.5920109.7930109.7930-
06 Apr 2021110.1940110.5480109.6890110.1930110.1930-
05 Apr 2021110.6700110.7120109.9570110.6770110.6770-
02 Apr 2021110.6200110.7440110.3820110.6130110.6130-
01 Apr 2021110.7380110.8450110.5630110.7500110.7500-
31 Mar 2021110.2930110.9530110.2780110.3050110.3050-
30 Mar 2021109.8300110.4190109.7880109.8360109.8360-
29 Mar 2021109.7780109.7790109.3840109.7910109.7910-
26 Mar 2021109.1820109.8340109.1390109.1790109.1790-
25 Mar 2021108.7840109.1890108.7840108.7900108.7900-
24 Mar 2021108.5230108.9410108.4550108.5200108.5200-
23 Mar 2021108.7770108.8690108.4150108.7760108.7760-
22 Mar 2021108.8780108.9480108.6210108.8710108.8710-
19 Mar 2021108.9320109.1010108.6120108.9310108.9310-
18 Mar 2021108.9100109.2840108.6930108.8910108.8910-
17 Mar 2021109.0230109.2760109.0140109.0290109.0290-
16 Mar 2021109.1190109.2760108.7830109.1340109.1340-
15 Mar 2021109.1140109.3560108.9310109.1170109.1170-
12 Mar 2021108.5740109.1480108.5190108.5550108.5550-
11 Mar 2021108.4360108.8020108.3630108.4320108.4320-
10 Mar 2021108.5640108.9200108.3390108.5770108.5770-
09 Mar 2021108.9260109.2290108.5600108.9390108.9390-
08 Mar 2021108.3960108.9400108.3140108.4190108.4190-
05 Mar 2021107.9610108.6090107.8260107.9550107.9550-
04 Mar 2021107.0590107.6350106.9700107.0580107.0580-
03 Mar 2021106.7540107.1390106.7010106.7580106.7580-
02 Mar 2021106.8460106.9500106.6880106.8510106.8510-
01 Mar 2021106.4740106.7730106.3760106.5030106.5030-
26 Feb 2021106.3900106.6820105.8570106.3790106.3790-
25 Feb 2021105.9460106.2860105.8550105.9440105.9440-
24 Feb 2021105.2870106.0940105.2680105.2830105.2830-
23 Feb 2021105.0120105.4110104.9000104.9840104.9840-
22 Feb 2021105.5430105.8360105.0000105.5140105.5140-
19 Feb 2021105.6680105.7270105.2500105.6520105.6520-
18 Feb 2021105.8560105.9180105.5990105.8610105.8610-
17 Feb 2021106.1290106.2050105.8200106.1030106.1030-
16 Feb 2021105.3850105.8680105.1990105.3870105.3870-
15 Feb 2021105.0610105.4050104.9830105.0590105.0590-
12 Feb 2021104.7550105.1700104.7200104.7410104.7410-
11 Feb 2021104.6190104.7800104.5520104.6150104.6150-
10 Feb 2021104.5820104.8370104.4180104.5750104.5750-
09 Feb 2021105.2270105.2270104.5120105.2100105.2100-
08 Feb 2021105.3970105.6660105.1580105.4000105.4000-
05 Feb 2021105.5680105.7630105.3310105.5720105.5720-
04 Feb 2021104.9950105.4910104.9730104.9950104.9950-
03 Feb 2021105.0220105.0970104.9240105.0280105.0280-
02 Feb 2021104.8780105.1620104.8230104.8810104.8810-
01 Feb 2021104.7190104.9900104.6240104.6860104.6860-
29 Jan 2021104.3120104.9350104.2890104.2910104.2910-
28 Jan 2021104.1360104.4520104.1360104.1430104.1430-
27 Jan 2021103.6030104.1680103.5930103.6030103.6030-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...