CCY - Delayed Quote • JPY
USD/JPY (USDJPY=X)
As of 4:04 PM GMT+1. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 155.2060 | 155.7470 | 155.1920 | 155.5370 | 155.5370 | - |
| Apr 24, 2024 | 154.7440 | 155.1300 | 154.7400 | 154.7440 | 154.7440 | - |
| Apr 23, 2024 | 154.8130 | 154.8710 | 154.5940 | 154.8130 | 154.8130 | - |
| Apr 22, 2024 | 154.6290 | 154.7840 | 154.5870 | 154.6400 | 154.6400 | - |
| Apr 19, 2024 | 154.6100 | 154.6610 | 153.6180 | 154.6100 | 154.6100 | - |
| Apr 18, 2024 | 154.3420 | 154.6410 | 153.9850 | 154.3420 | 154.3420 | - |
| Apr 17, 2024 | 154.6980 | 154.7270 | 154.4610 | 154.6980 | 154.6980 | - |
| Apr 16, 2024 | 154.2060 | 154.7610 | 154.1500 | 154.2060 | 154.2060 | - |
| Apr 15, 2024 | 153.2830 | 154.4360 | 153.2850 | 153.2830 | 153.2830 | - |
| Apr 12, 2024 | 153.1920 | 153.3770 | 152.6170 | 153.1920 | 153.1920 | - |
| Apr 11, 2024 | 152.9640 | 153.3090 | 152.7670 | 152.9640 | 152.9640 | - |
| Apr 10, 2024 | 151.7770 | 152.9260 | 151.6830 | 151.7770 | 151.7770 | - |
| Apr 9, 2024 | 151.8430 | 151.9280 | 151.5790 | 151.8430 | 151.8430 | - |
| Apr 8, 2024 | 151.6900 | 151.9320 | 151.6770 | 151.6900 | 151.6900 | - |
| Apr 5, 2024 | 151.2920 | 151.7430 | 150.8540 | 151.2920 | 151.2920 | - |
| Apr 4, 2024 | 151.5810 | 151.7630 | 151.5120 | 151.5810 | 151.5810 | - |
| Apr 3, 2024 | 151.5400 | 151.9470 | 151.4590 | 151.5400 | 151.5400 | - |
| Apr 2, 2024 | 151.5810 | 151.7870 | 151.4770 | 151.5810 | 151.5810 | - |
| Apr 1, 2024 | 151.3980 | 151.7540 | 151.2580 | 151.3980 | 151.3980 | - |
| Mar 29, 2024 | 151.4400 | 151.4890 | 151.1690 | 151.4400 | 151.4400 | - |
| Mar 28, 2024 | 151.2870 | 151.5390 | 151.1520 | 151.2870 | 151.2870 | - |
| Mar 27, 2024 | 151.5300 | 151.9440 | 151.0380 | 151.5300 | 151.5300 | - |
| Mar 26, 2024 | 151.3730 | 151.5910 | 151.2190 | 151.3730 | 151.3730 | - |
| Mar 25, 2024 | 151.3050 | 151.4300 | 151.0570 | 151.3050 | 151.3050 | - |
| Mar 22, 2024 | 151.6330 | 151.8460 | 151.0260 | 151.6330 | 151.6330 | - |
| Mar 21, 2024 | 150.7600 | 151.6520 | 150.2760 | 150.7600 | 150.7600 | - |
| Mar 20, 2024 | 151.0350 | 151.7910 | 151.0160 | 151.0350 | 151.0350 | - |
| Mar 19, 2024 | 149.1440 | 150.8390 | 149.1170 | 149.1440 | 149.1440 | - |
| Mar 18, 2024 | 148.9550 | 149.3210 | 148.9290 | 148.9550 | 148.9550 | - |
| Mar 15, 2024 | 148.2960 | 149.1580 | 148.0570 | 148.2960 | 148.2960 | - |
| Mar 14, 2024 | 147.6210 | 148.3030 | 147.5090 | 147.6210 | 147.6210 | - |
| Mar 13, 2024 | 147.6190 | 148.0310 | 147.2520 | 147.6190 | 147.6190 | - |
| Mar 12, 2024 | 146.7320 | 147.9560 | 146.6450 | 146.7320 | 146.7320 | - |
| Mar 11, 2024 | 146.7740 | 147.1250 | 146.4950 | 146.7740 | 146.7740 | - |
| Mar 8, 2024 | 147.8680 | 148.1000 | 146.5040 | 147.8680 | 147.8680 | - |
| Mar 7, 2024 | 149.2690 | 149.2590 | 147.5830 | 149.2690 | 149.2690 | - |
| Mar 6, 2024 | 150.0490 | 150.0760 | 149.1390 | 150.0490 | 150.0490 | - |
| Mar 5, 2024 | 150.4660 | 150.5420 | 149.7330 | 150.4660 | 150.4660 | - |
| Mar 4, 2024 | 150.1050 | 150.5660 | 149.8440 | 150.1050 | 150.1050 | - |
| Mar 1, 2024 | 150.0950 | 150.6980 | 150.0690 | 150.0950 | 150.0950 | - |
| Feb 29, 2024 | 150.6560 | 150.6410 | 149.2150 | 150.6560 | 150.6560 | - |
| Feb 28, 2024 | 150.4950 | 150.8370 | 150.3730 | 150.4950 | 150.4950 | - |
| Feb 27, 2024 | 150.5660 | 150.6000 | 150.1280 | 150.5660 | 150.5660 | - |
| Feb 26, 2024 | 150.4970 | 150.8140 | 150.2960 | 150.4980 | 150.4980 | - |
| Feb 23, 2024 | 150.4830 | 150.7620 | 150.3060 | 150.4830 | 150.4830 | - |
| Feb 22, 2024 | 150.3550 | 150.6390 | 150.0160 | 150.3550 | 150.3550 | - |
| Feb 21, 2024 | 149.9390 | 150.2950 | 149.8570 | 149.9390 | 149.9390 | - |
| Feb 20, 2024 | 150.2700 | 150.4340 | 149.6980 | 150.2700 | 150.2700 | - |
| Feb 19, 2024 | 150.1390 | 150.1870 | 149.8830 | 150.0910 | 150.0910 | - |
| Feb 16, 2024 | 149.9460 | 150.6370 | 149.9300 | 149.9460 | 149.9460 | - |
| Feb 15, 2024 | 150.5440 | 150.5590 | 149.7590 | 150.5440 | 150.5440 | - |
| Feb 14, 2024 | 150.7240 | 150.7740 | 150.3630 | 150.7240 | 150.7240 | - |
| Feb 13, 2024 | 149.4050 | 150.7540 | 149.2840 | 149.4050 | 149.4050 | - |
| Feb 12, 2024 | 149.1670 | 149.4760 | 148.9320 | 149.1670 | 149.1670 | - |
| Feb 9, 2024 | 149.2590 | 149.5710 | 149.0590 | 149.2590 | 149.2590 | - |
| Feb 8, 2024 | 148.0860 | 149.4740 | 147.9350 | 148.0860 | 148.0860 | - |
| Feb 7, 2024 | 147.8180 | 148.2450 | 147.6630 | 147.8180 | 147.8180 | - |
| Feb 6, 2024 | 148.6400 | 148.7830 | 148.0060 | 148.6400 | 148.6400 | - |
| Feb 5, 2024 | 148.5010 | 148.8800 | 148.2800 | 148.5010 | 148.5010 | - |
| Feb 2, 2024 | 146.4510 | 148.5620 | 146.2480 | 146.4510 | 146.4510 | - |
| Feb 1, 2024 | 146.9960 | 147.1090 | 145.9210 | 146.9960 | 146.9960 | - |
| Jan 31, 2024 | 147.3690 | 147.8900 | 146.0820 | 147.3690 | 147.3690 | - |
| Jan 30, 2024 | 147.4680 | 147.9020 | 147.1100 | 147.4680 | 147.4680 | - |
| Jan 29, 2024 | 148.1400 | 148.3220 | 147.6060 | 148.1400 | 148.1400 | - |
| Jan 26, 2024 | 147.7230 | 148.1390 | 147.5090 | 147.7230 | 147.7230 | - |
| Jan 25, 2024 | 147.5910 | 147.8580 | 147.1090 | 147.5910 | 147.5910 | - |
| Jan 24, 2024 | 148.2510 | 148.2380 | 146.6760 | 148.2510 | 148.2510 | - |
| Jan 23, 2024 | 148.1420 | 148.5800 | 147.0430 | 148.1420 | 148.1420 | - |
| Jan 22, 2024 | 148.1210 | 148.2760 | 147.6410 | 148.1210 | 148.1210 | - |
| Jan 19, 2024 | 148.1280 | 148.7810 | 147.8500 | 148.1280 | 148.1280 | - |
| Jan 18, 2024 | 148.1180 | 148.2980 | 147.6670 | 148.1180 | 148.1180 | - |
| Jan 17, 2024 | 147.2460 | 148.5020 | 147.1270 | 147.2460 | 147.2460 | - |
| Jan 16, 2024 | 145.7940 | 147.1640 | 145.5910 | 145.7940 | 145.7940 | - |
| Jan 15, 2024 | 145.1490 | 145.9340 | 145.0970 | 145.1490 | 145.1490 | - |
| Jan 12, 2024 | 145.0460 | 145.5110 | 144.3690 | 145.0460 | 145.0460 | - |
| Jan 11, 2024 | 145.7340 | 146.3590 | 145.2790 | 145.7340 | 145.7340 | - |
| Jan 10, 2024 | 144.4280 | 145.8100 | 144.4390 | 144.4280 | 144.4280 | - |
| Jan 9, 2024 | 144.2300 | 144.4320 | 143.4530 | 144.2300 | 144.2300 | - |
| Jan 8, 2024 | 144.7160 | 144.7930 | 143.6700 | 144.7160 | 144.7160 | - |
| Jan 5, 2024 | 144.7650 | 145.9580 | 143.8480 | 144.7650 | 144.7650 | - |
| Jan 4, 2024 | 142.9990 | 144.8320 | 142.8680 | 142.9990 | 142.9990 | - |
| Jan 3, 2024 | 142.1550 | 143.6930 | 141.8690 | 142.1550 | 142.1550 | - |
| Jan 2, 2024 | 141.1260 | 142.1860 | 141.1070 | 141.1260 | 141.1260 | - |
| Jan 1, 2024 | 140.9520 | 141.0250 | 140.9520 | 140.9520 | 140.9520 | - |
| Dec 29, 2023 | 141.4300 | 141.8990 | 140.8290 | 141.4300 | 141.4300 | - |
| Dec 28, 2023 | 141.3990 | 141.6520 | 140.2900 | 141.3990 | 141.3990 | - |
| Dec 27, 2023 | 142.4610 | 142.8320 | 141.8580 | 142.4610 | 142.4610 | - |
| Dec 26, 2023 | 142.2300 | 142.6200 | 142.1080 | 142.2300 | 142.2300 | - |
| Dec 25, 2023 | 142.3420 | 142.4800 | 142.1390 | 142.3420 | 142.3420 | - |
| Dec 22, 2023 | 142.0700 | 142.6460 | 141.8840 | 142.0700 | 142.0700 | - |
| Dec 21, 2023 | 143.5230 | 143.5490 | 142.0600 | 143.5230 | 143.5230 | - |
| Dec 20, 2023 | 143.8890 | 144.0630 | 143.3020 | 143.8890 | 143.8890 | - |
| Dec 19, 2023 | 142.7220 | 144.9350 | 142.2630 | 142.7220 | 142.7220 | - |
| Dec 18, 2023 | 142.3130 | 143.1270 | 142.0760 | 142.3130 | 142.3130 | - |
| Dec 15, 2023 | 142.2790 | 142.4470 | 141.4700 | 142.2790 | 142.2790 | - |
| Dec 14, 2023 | 142.7730 | 142.8730 | 141.0440 | 142.7730 | 142.7730 | - |
| Dec 13, 2023 | 145.2800 | 145.9770 | 145.0620 | 145.2800 | 145.2800 | - |
| Dec 12, 2023 | 146.0850 | 146.1160 | 144.8150 | 146.0850 | 146.0850 | - |
| Dec 11, 2023 | 144.9830 | 146.5530 | 144.9030 | 144.9830 | 144.9830 | - |
| Dec 8, 2023 | 144.2780 | 145.1480 | 142.5230 | 144.2780 | 144.2780 | - |
| Dec 7, 2023 | 147.1840 | 147.1810 | 143.8570 | 147.1840 | 147.1840 | - |
| Dec 6, 2023 | 147.1850 | 147.4870 | 146.9050 | 147.1850 | 147.1850 | - |
| Dec 5, 2023 | 147.3270 | 147.3700 | 146.5940 | 147.3270 | 147.3270 | - |
| Dec 4, 2023 | 146.3930 | 147.2230 | 146.2540 | 146.3930 | 146.3930 | - |
| Dec 1, 2023 | 147.9990 | 148.3140 | 146.8510 | 147.9990 | 147.9990 | - |
| Nov 30, 2023 | 147.0390 | 148.4600 | 146.8860 | 147.0390 | 147.0390 | - |
| Nov 29, 2023 | 147.0630 | 147.8880 | 146.6990 | 147.0630 | 147.0630 | - |
| Nov 28, 2023 | 148.4520 | 148.7960 | 147.4000 | 148.4520 | 148.4520 | - |
| Nov 27, 2023 | 149.5710 | 149.6530 | 148.6740 | 149.5710 | 149.5710 | - |
| Nov 24, 2023 | 149.6350 | 149.6990 | 149.2010 | 149.6350 | 149.6350 | - |
| Nov 23, 2023 | 149.4600 | 149.6870 | 148.8880 | 149.4600 | 149.4600 | - |
| Nov 22, 2023 | 148.1520 | 149.7440 | 148.0940 | 148.1520 | 148.1520 | - |
| Nov 21, 2023 | 148.3620 | 148.4170 | 147.1690 | 148.3620 | 148.3620 | - |
| Nov 20, 2023 | 149.9420 | 149.9690 | 148.1090 | 149.9420 | 149.9420 | - |
| Nov 17, 2023 | 150.7050 | 150.7690 | 149.2150 | 150.7050 | 150.7050 | - |
| Nov 16, 2023 | 151.2150 | 151.4210 | 150.2970 | 151.2150 | 151.2150 | - |
| Nov 15, 2023 | 150.4850 | 151.2320 | 150.2600 | 150.4850 | 150.4850 | - |
| Nov 14, 2023 | 151.6460 | 151.7750 | 150.6970 | 151.6460 | 151.6460 | - |
| Nov 13, 2023 | 151.4690 | 151.9030 | 151.2400 | 151.4690 | 151.4690 | - |
| Nov 10, 2023 | 151.3490 | 151.5590 | 151.2250 | 151.3490 | 151.3490 | - |
| Nov 9, 2023 | 150.8640 | 151.1760 | 150.7980 | 150.8640 | 150.8640 | - |
| Nov 8, 2023 | 150.3960 | 150.9820 | 150.3460 | 150.3960 | 150.3960 | - |
| Nov 7, 2023 | 149.9890 | 150.6870 | 149.9690 | 149.9890 | 149.9890 | - |
| Nov 6, 2023 | 149.4490 | 149.8300 | 149.3820 | 149.4490 | 149.4490 | - |
| Nov 3, 2023 | 150.4970 | 150.4930 | 149.2590 | 150.4970 | 150.4970 | - |
| Nov 2, 2023 | 150.5750 | 150.5880 | 149.8500 | 150.5750 | 150.5750 | - |
| Nov 1, 2023 | 151.2940 | 151.4320 | 150.8240 | 151.2940 | 151.2940 | - |
| Oct 31, 2023 | 149.1110 | 151.5290 | 149.0300 | 149.1110 | 149.1110 | - |
| Oct 30, 2023 | 149.7330 | 149.8460 | 148.8140 | 149.7330 | 149.7330 | - |
| Oct 27, 2023 | 150.3660 | 150.4030 | 149.5540 | 150.3660 | 150.3660 | - |
| Oct 26, 2023 | 150.0980 | 150.7720 | 150.0480 | 150.0980 | 150.0980 | - |
| Oct 25, 2023 | 149.8540 | 149.9700 | 149.7950 | 149.8540 | 149.8540 | - |
| Oct 24, 2023 | 149.7690 | 149.9180 | 149.3350 | 149.7690 | 149.7690 | - |
| Oct 23, 2023 | 149.8800 | 149.9890 | 149.7420 | 149.8800 | 149.8800 | - |
| Oct 20, 2023 | 149.8020 | 149.9920 | 149.8050 | 149.8020 | 149.8020 | - |
| Oct 19, 2023 | 149.7420 | 149.9320 | 149.7070 | 149.7420 | 149.7420 | - |
| Oct 18, 2023 | 149.7590 | 149.8790 | 149.5130 | 149.7590 | 149.7590 | - |
| Oct 17, 2023 | 149.5780 | 149.7890 | 149.3190 | 149.5780 | 149.5780 | - |
| Oct 16, 2023 | 149.5660 | 149.7530 | 149.3780 | 149.5660 | 149.5660 | - |
| Oct 13, 2023 | 149.7900 | 149.8230 | 149.4560 | 149.7900 | 149.7900 | - |
| Oct 12, 2023 | 149.0360 | 149.7820 | 148.9580 | 149.0360 | 149.0360 | - |
| Oct 11, 2023 | 148.6280 | 149.1800 | 148.4380 | 148.6280 | 148.6280 | - |
| Oct 10, 2023 | 148.3270 | 149.0930 | 148.1890 | 148.3270 | 148.3270 | - |
| Oct 9, 2023 | 149.1600 | 149.2180 | 148.5230 | 149.1600 | 149.1600 | - |
| Oct 6, 2023 | 148.4630 | 149.4880 | 148.4650 | 148.4630 | 148.4630 | - |
| Oct 5, 2023 | 148.9660 | 149.1000 | 148.3060 | 148.9660 | 148.9660 | - |
| Oct 4, 2023 | 149.1920 | 149.3060 | 148.7400 | 149.1920 | 149.1920 | - |
| Oct 3, 2023 | 149.8510 | 150.1420 | 148.7120 | 149.8510 | 149.8510 | - |
| Oct 2, 2023 | 149.5400 | 149.8640 | 149.4650 | 149.5400 | 149.5400 | - |
| Sep 29, 2023 | 149.3370 | 149.4460 | 148.5310 | 149.3370 | 149.3370 | - |
| Sep 28, 2023 | 149.4980 | 149.5420 | 149.1640 | 149.4980 | 149.4980 | - |
| Sep 27, 2023 | 149.0450 | 149.4950 | 148.8660 | 149.0450 | 149.0450 | - |
| Sep 26, 2023 | 148.8110 | 149.1760 | 148.7080 | 148.8110 | 148.8110 | - |
| Sep 25, 2023 | 148.4340 | 148.9440 | 148.2850 | 148.4340 | 148.4340 | - |
| Sep 22, 2023 | 147.6440 | 148.4040 | 147.5290 | 147.6440 | 147.6440 | - |
| Sep 21, 2023 | 148.3210 | 148.4480 | 147.3250 | 148.3210 | 148.3210 | - |
| Sep 20, 2023 | 147.7420 | 148.1630 | 147.6230 | 147.7420 | 147.7420 | - |
| Sep 19, 2023 | 147.6050 | 147.8900 | 147.5150 | 147.6050 | 147.6050 | - |
| Sep 18, 2023 | 147.8680 | 147.8610 | 147.5600 | 147.8680 | 147.8680 | - |
| Sep 15, 2023 | 147.4820 | 147.9490 | 147.3410 | 147.4820 | 147.4820 | - |
| Sep 14, 2023 | 147.3460 | 147.5370 | 147.0270 | 147.3460 | 147.3460 | - |
| Sep 13, 2023 | 147.1580 | 147.6150 | 147.1120 | 147.1580 | 147.1580 | - |
| Sep 12, 2023 | 146.6780 | 147.2190 | 146.4730 | 146.6780 | 146.6780 | - |
| Sep 11, 2023 | 147.1130 | 147.1000 | 145.9130 | 147.1130 | 147.1130 | - |
| Sep 8, 2023 | 147.3310 | 147.7420 | 146.6870 | 147.3310 | 147.3310 | - |
| Sep 7, 2023 | 147.7090 | 147.8650 | 147.0570 | 147.7090 | 147.7090 | - |
| Sep 6, 2023 | 147.4710 | 147.7960 | 147.0370 | 147.4710 | 147.4710 | - |
| Sep 5, 2023 | 146.5430 | 147.7160 | 146.4980 | 146.5430 | 146.5430 | - |
| Sep 4, 2023 | 146.0570 | 146.4900 | 146.0410 | 146.0570 | 146.0570 | - |
| Sep 1, 2023 | 145.4730 | 146.2270 | 144.4820 | 145.4730 | 145.4730 | - |
| Aug 31, 2023 | 146.0990 | 146.1910 | 145.5310 | 146.0990 | 146.0990 | - |
| Aug 30, 2023 | 145.9880 | 146.5230 | 145.5580 | 145.9880 | 145.9880 | - |
| Aug 29, 2023 | 146.4640 | 147.3440 | 145.8520 | 146.4640 | 146.4640 | - |
| Aug 28, 2023 | 146.5310 | 146.7160 | 146.2780 | 146.5310 | 146.5310 | - |
| Aug 25, 2023 | 146.0670 | 146.6050 | 145.7340 | 146.0670 | 146.0670 | - |
| Aug 24, 2023 | 144.6730 | 145.9470 | 144.6210 | 144.6730 | 144.6730 | - |
| Aug 23, 2023 | 145.7630 | 145.8130 | 144.5800 | 145.7630 | 145.7630 | - |
| Aug 22, 2023 | 146.2380 | 146.3900 | 145.5020 | 146.2380 | 146.2380 | - |
| Aug 21, 2023 | 145.3050 | 146.3830 | 145.1490 | 145.3050 | 145.3050 | - |
| Aug 18, 2023 | 145.7140 | 145.7740 | 145.1340 | 145.7140 | 145.7140 | - |
| Aug 17, 2023 | 146.3330 | 146.5250 | 145.6380 | 146.3330 | 146.3330 | - |
| Aug 16, 2023 | 145.6080 | 145.8830 | 145.3190 | 145.6080 | 145.6080 | - |
| Aug 15, 2023 | 145.4370 | 145.8580 | 145.1070 | 145.4370 | 145.4370 | - |
| Aug 14, 2023 | 144.8170 | 145.5660 | 144.7510 | 144.8170 | 144.8170 | - |
| Aug 11, 2023 | 144.8540 | 144.9630 | 144.4370 | 144.8540 | 144.8540 | - |
| Aug 10, 2023 | 143.7270 | 144.4830 | 143.3390 | 143.7270 | 143.7270 | - |
| Aug 9, 2023 | 143.2780 | 143.7120 | 143.0140 | 143.2780 | 143.2780 | - |
| Aug 8, 2023 | 142.5240 | 143.4190 | 142.5730 | 142.5240 | 142.5240 | - |
| Aug 7, 2023 | 141.8760 | 142.4880 | 141.5230 | 141.8760 | 141.8760 | - |
| Aug 4, 2023 | 142.5980 | 142.8670 | 141.5570 | 142.5980 | 142.5980 | - |
| Aug 3, 2023 | 143.3440 | 143.8780 | 142.0930 | 143.3440 | 143.3440 | - |
| Aug 2, 2023 | 142.9700 | 143.4600 | 142.2570 | 142.9700 | 142.9700 | - |
| Aug 1, 2023 | 142.3230 | 143.4530 | 142.2900 | 142.3230 | 142.3230 | - |
| Jul 31, 2023 | 140.7580 | 142.6480 | 140.7010 | 140.7580 | 140.7580 | - |
| Jul 28, 2023 | 138.8640 | 140.9570 | 138.0900 | 138.8640 | 138.8640 | - |
| Jul 27, 2023 | 140.3670 | 141.2810 | 139.3980 | 140.3670 | 140.3670 | - |
| Jul 26, 2023 | 140.9130 | 141.1790 | 140.1890 | 140.9130 | 140.9130 | - |
| Jul 25, 2023 | 141.5220 | 141.6900 | 140.9150 | 141.5220 | 141.5220 | - |
| Jul 24, 2023 | 141.7500 | 141.7710 | 140.8860 | 141.7500 | 141.7500 | - |
| Jul 21, 2023 | 139.8640 | 141.9370 | 139.7520 | 139.8640 | 139.8640 | - |
| Jul 20, 2023 | 139.5980 | 140.4030 | 139.1230 | 139.5980 | 139.5980 | - |
| Jul 19, 2023 | 139.0270 | 139.9900 | 138.8760 | 139.0270 | 139.0270 | - |
| Jul 18, 2023 | 138.7290 | 138.9560 | 137.8280 | 138.7290 | 138.7290 | - |
| Jul 17, 2023 | 138.6820 | 139.3940 | 138.0150 | 138.6820 | 138.6820 | - |
| Jul 14, 2023 | 138.0750 | 139.1010 | 137.3150 | 138.0750 | 138.0750 | - |
| Jul 13, 2023 | 138.3150 | 138.9370 | 138.0560 | 138.3150 | 138.3150 | - |
| Jul 12, 2023 | 140.1180 | 140.0740 | 138.2050 | 140.1180 | 140.1180 | - |
| Jul 11, 2023 | 141.2970 | 141.4410 | 140.1650 | 141.2970 | 141.2970 | - |
| Jul 10, 2023 | 142.2090 | 142.9990 | 141.5280 | 142.2090 | 142.2090 | - |
| Jul 7, 2023 | 143.9510 | 144.1930 | 142.1100 | 143.9510 | 143.9510 | - |
| Jul 6, 2023 | 144.4890 | 144.6420 | 143.5830 | 144.4890 | 144.4890 | - |
| Jul 5, 2023 | 144.4060 | 144.7250 | 144.0900 | 144.4060 | 144.4060 | - |
| Jul 4, 2023 | 144.5840 | 144.6730 | 144.2100 | 144.5840 | 144.5840 | - |
| Jul 3, 2023 | 144.3980 | 144.9090 | 144.0230 | 144.3980 | 144.3980 | - |
| Jun 30, 2023 | 144.7800 | 145.0330 | 144.2280 | 144.7800 | 144.7800 | - |
| Jun 29, 2023 | 144.3890 | 144.8920 | 144.1380 | 144.3890 | 144.3890 | - |
| Jun 28, 2023 | 143.8820 | 144.5950 | 143.7360 | 143.8820 | 143.8820 | - |
| Jun 27, 2023 | 143.4600 | 144.1630 | 143.2920 | 143.4600 | 143.4600 | - |
| Jun 26, 2023 | 143.5410 | 143.6820 | 142.9730 | 143.5410 | 143.5410 | - |
| Jun 23, 2023 | 143.0300 | 143.8540 | 142.7620 | 143.0300 | 143.0300 | - |
| Jun 22, 2023 | 141.6880 | 142.9340 | 141.6260 | 141.6880 | 141.6880 | - |
| Jun 21, 2023 | 141.3350 | 142.3290 | 141.3710 | 141.3350 | 141.3350 | - |
| Jun 20, 2023 | 141.8990 | 142.2240 | 141.2450 | 141.8990 | 141.8990 | - |
| Jun 19, 2023 | 141.8670 | 141.9960 | 141.4540 | 141.8670 | 141.8670 | - |
| Jun 16, 2023 | 140.2680 | 141.8660 | 139.8620 | 140.2680 | 140.2680 | - |
| Jun 15, 2023 | 139.9770 | 141.4760 | 139.9600 | 139.9770 | 139.9770 | - |
| Jun 14, 2023 | 140.1770 | 140.1930 | 139.2970 | 140.1770 | 140.1770 | - |
| Jun 13, 2023 | 139.4600 | 140.1070 | 139.0160 | 139.4600 | 139.4600 | - |
| Jun 12, 2023 | 139.3710 | 139.7250 | 139.0710 | 139.3710 | 139.3710 | - |
| Jun 9, 2023 | 138.8630 | 139.7150 | 138.9000 | 138.8630 | 138.8630 | - |
| Jun 8, 2023 | 139.8990 | 140.0900 | 138.8250 | 139.8990 | 139.8990 | - |
| Jun 7, 2023 | 139.5270 | 140.0260 | 139.0430 | 139.5270 | 139.5270 | - |
| Jun 6, 2023 | 139.3830 | 139.9610 | 139.1170 | 139.3830 | 139.3830 | - |
| Jun 5, 2023 | 140.2070 | 140.4450 | 139.2560 | 140.2070 | 140.2070 | - |
| Jun 2, 2023 | 138.7480 | 139.7970 | 138.6100 | 138.7480 | 138.7480 | - |
| Jun 1, 2023 | 139.1270 | 139.9460 | 138.4970 | 139.1270 | 139.1270 | - |
| May 31, 2023 | 139.7920 | 140.3410 | 139.3160 | 139.7920 | 139.7920 | - |
| May 30, 2023 | 140.4410 | 140.9030 | 139.5800 | 140.4410 | 140.4410 | - |
| May 29, 2023 | 140.8710 | 140.9010 | 140.1200 | 140.8710 | 140.8710 | - |
| May 26, 2023 | 140.0170 | 140.6810 | 139.5140 | 140.0170 | 140.0170 | - |
| May 25, 2023 | 139.2830 | 139.8760 | 139.2060 | 139.2830 | 139.2830 | - |
| May 24, 2023 | 138.5980 | 139.1770 | 138.2490 | 138.5980 | 138.5980 | - |
| May 23, 2023 | 138.6720 | 138.8760 | 138.2530 | 138.6720 | 138.6720 | - |
| May 22, 2023 | 137.6920 | 138.6590 | 137.5040 | 137.6920 | 137.6920 | - |
| May 19, 2023 | 138.6200 | 138.6470 | 137.4620 | 138.6200 | 138.6200 | - |
| May 18, 2023 | 137.6140 | 138.6590 | 137.3110 | 137.6140 | 137.6140 | - |
| May 17, 2023 | 136.4300 | 137.5660 | 136.3040 | 136.4300 | 136.4300 | - |
| May 16, 2023 | 136.0450 | 136.6750 | 135.6980 | 136.0450 | 136.0450 | - |
| May 15, 2023 | 135.8220 | 136.3120 | 135.7160 | 135.8220 | 135.8220 | - |
| May 12, 2023 | 134.4980 | 135.6290 | 134.4020 | 134.4980 | 134.4980 | - |
| May 11, 2023 | 134.0870 | 134.8410 | 133.7520 | 134.0870 | 134.0870 | - |
| May 10, 2023 | 135.2880 | 135.4560 | 134.3100 | 135.2880 | 135.2880 | - |
| May 9, 2023 | 135.0730 | 135.3360 | 134.7370 | 135.0730 | 135.0730 | - |
| May 8, 2023 | 135.1990 | 135.2060 | 134.6640 | 135.1990 | 135.1990 | - |
| May 5, 2023 | 134.1790 | 135.0850 | 133.8860 | 134.1790 | 134.1790 | - |
| May 4, 2023 | 134.5440 | 134.8700 | 133.6860 | 134.5440 | 134.5440 | - |
| May 3, 2023 | 136.4660 | 136.5690 | 135.0720 | 136.4660 | 136.4660 | - |
| May 2, 2023 | 137.5210 | 137.7650 | 136.4090 | 137.5210 | 137.5210 | - |
| May 1, 2023 | 136.3860 | 137.4020 | 136.2630 | 136.3860 | 136.3860 | - |
| Apr 28, 2023 | 133.8020 | 136.5290 | 133.7340 | 133.8020 | 133.8020 | - |
| Apr 27, 2023 | 133.4650 | 134.1820 | 133.2950 | 133.4650 | 133.4650 | - |
| Apr 26, 2023 | 133.7110 | 133.8660 | 133.0260 | 133.7110 | 133.7110 | - |
| Apr 25, 2023 | 134.0840 | 134.4490 | 133.7470 | 134.0840 | 134.0840 | - |
Related Tickers
EURUSD=X EUR/USD
1.0715
+0.13%
JPY=X USD/JPY
155.5370
+0.20%
GBPUSD=X GBP/USD
1.2488
+0.21%
AUDUSD=X AUD/USD
0.6503
+0.04%
NZDUSD=X NZD/USD
0.5939
+0.03%
EURJPY=X EUR/JPY
166.6160
+0.35%
GBPJPY=X GBP/JPY
194.2280
+0.41%
EURGBP=X EUR/GBP
0.8578
-0.06%
EURCAD=X EUR/CAD
1.4681
+0.17%
EURSEK=X EUR/SEK
11.6910
+0.45%
EURCHF=X EUR/CHF
0.9786
+0.02%
EURHUF=X EUR/HUF
392.6640
-0.28%
CNY=X USD/CNY
7.2442
-0.02%
HKD=X USD/HKD
7.8280
-0.04%
SGD=X USD/SGD
1.3608
-0.04%
INR=X USD/INR
83.2450
-0.07%
MXN=X USD/MXN
17.2511
+1.13%
PHP=X USD/PHP
57.7700
+0.42%
IDR=X USD/IDR
16,184.0000
+0.22%
THB=X USD/THB
37.0200
-0.03%
MYR=X USD/MYR
4.7740
-0.02%
ZAR=X USD/ZAR
19.0456
-0.88%
RUB=X USD/RUB
92.2933
-0.03%