CCY - Delayed Quote JPY

EUR/JPY (EURJPY=X)

161.4170
+0.0420
+(0.03%)
As of 5:26:35 PM GMT+1. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025161.3600161.9380160.8680161.4170161.4170-
Apr 9, 2025160.1400160.8320159.5000160.1400160.1400-
Apr 8, 2025161.3110162.1600160.2500161.3110161.3110-
Apr 7, 2025159.7300162.0410159.2010159.7300159.7300-
Apr 4, 2025161.5360161.9820159.0600161.4810161.4810-
Apr 3, 2025161.2420162.7810160.6380161.2420161.2420-
Apr 2, 2025161.6910163.0170161.1450161.6910161.6910-
Apr 1, 2025162.1770162.2870160.7650162.1770162.1770-
Mar 31, 2025161.9380162.0470161.0810161.9380161.9380-
Mar 28, 2025162.9100163.1620162.0730162.9100162.9100-
Mar 27, 2025161.6200163.1290161.5430161.6200161.6200-
Mar 26, 2025161.7460162.5810161.6810161.7460161.7460-
Mar 25, 2025162.8840163.0180161.6470162.8840162.8840-
Mar 24, 2025162.1750162.7490161.9620162.1750162.1750-
Mar 21, 2025161.3230162.1290160.8730161.3230161.3230-
Mar 20, 2025162.0000162.0260160.7430162.0000162.0000-
Mar 19, 2025163.4760163.8690162.2680163.4760163.4760-
Mar 18, 2025163.0950164.1440162.9790163.0950163.0950-
Mar 17, 2025161.6800162.5500161.5500161.6800161.6800-
Mar 14, 2025160.5980162.3000160.5020160.5980160.5980-
Mar 13, 2025161.4070161.5020160.2940161.4070161.4070-
Mar 12, 2025161.5640162.3490161.2240161.5640161.5640-
Mar 11, 2025159.4000161.7030158.9890159.4000159.4000-
Mar 10, 2025160.3030160.2770158.9540160.3030160.3030-
Mar 7, 2025159.7590160.7130159.2930159.7590159.7590-
Mar 6, 2025160.7210161.2540159.1350160.7210160.7210-
Mar 5, 2025159.1410160.4690158.7760159.1410159.1410-
Mar 4, 2025156.5340157.1460155.6430156.5340156.5340-
Mar 3, 2025156.9970158.4520155.9270156.9970156.9970-
Feb 28, 2025155.9280157.1390154.8130155.9280155.9280-
Feb 27, 2025156.1040157.2000155.7770156.1040156.1040-
Feb 26, 2025156.8400157.1060156.4450156.8400156.8400-
Feb 25, 2025156.7640157.2890156.1430156.7640156.7640-
Feb 24, 2025156.4690157.2480156.1000156.4690156.4690-
Feb 21, 2025156.8790158.2050156.1680156.8790156.8790-
Feb 20, 2025157.5810157.5800156.3300157.5810157.5810-
Feb 19, 2025158.7360159.1090157.7170158.7360158.7360-
Feb 18, 2025158.7790159.1890158.3700158.7790158.7790-
Feb 17, 2025159.4540159.5770158.5400159.4540159.4540-
Feb 14, 2025160.0380160.2300159.4350160.0380160.0380-
Feb 13, 2025160.2880161.1760159.3330160.2880160.2880-
Feb 12, 2025158.2980160.6750158.3020158.2980158.2980-
Feb 11, 2025156.3270157.7810156.2500156.3270156.3270-
Feb 10, 2025156.5690157.4090156.3080156.5690156.5690-
Feb 7, 2025157.0170157.9930155.8740157.0170157.0170-
Feb 6, 2025158.7130158.7470157.2400158.7130158.7130-
Feb 5, 2025159.8630160.0820158.5200159.8630159.8630-
Feb 4, 2025160.3510160.6800159.1920160.3510160.3510-
Feb 3, 2025159.1970159.7750157.9840159.1970159.1970-
Jan 31, 2025160.2070161.2340159.9350160.2070160.2070-
Jan 30, 2025161.7590161.7590160.2400161.7590161.7590-
Jan 29, 2025162.2292162.4720161.3000162.2292162.2292-
Jan 28, 2025161.7890162.6850161.6550161.7890161.7890-
Jan 27, 2025163.0180163.4300161.5660163.0180163.0180-
Jan 24, 2025162.6320164.0600161.9420162.6320162.6320-
Jan 23, 2025162.8210163.1200162.2620162.8210162.8210-
Jan 22, 2025162.0880163.1990161.9240162.0880162.0880-
Jan 21, 2025161.7710162.0800160.9740161.7710161.7710-
Jan 20, 2025160.6390162.2780160.3160160.6390160.6390-
Jan 17, 2025160.0350160.9500159.7340160.0350160.0350-
Jan 16, 2025160.8590161.0490159.8400160.8590160.8590-
Jan 15, 2025162.8830162.8750160.9200162.8830162.8830-
Jan 14, 2025161.5290162.6640161.1870161.5290161.5290-
Jan 13, 2025161.7370161.7700160.0510161.7370161.7370-
Jan 10, 2025162.7480163.1810161.2240162.7480162.7480-
Jan 9, 2025163.1620163.2410162.3930163.1620163.1620-
Jan 8, 2025163.6690163.8020162.8300163.6690163.6690-
Jan 7, 2025163.7920164.5370163.5500163.7920163.7920-
Jan 6, 2025162.2820163.9680162.3070162.2820162.2820-
Jan 3, 2025161.5600162.0530161.3800161.5600161.5600-
Jan 2, 2025163.2560163.2780160.9390163.2560163.2560-
Dec 31, 2024163.3860163.4040162.4600163.3860163.3860-
Dec 30, 2024164.6740164.8730162.8330164.6740164.6740-
Dec 27, 2024164.4550164.8100164.0120164.4550164.4550-
Dec 26, 2024163.4080164.6780163.3070163.4080163.4080-
Dec 25, 2024163.4350164.1684163.4350163.3700163.3700-
Dec 24, 2024163.4360163.6090163.0360163.4360163.4360-
Dec 23, 2024163.3040163.5860162.8780163.3040163.3040-
Dec 20, 2024163.3920163.6200162.3670163.3920163.3920-
Dec 19, 2024160.0750163.7740160.1170160.0750160.0750-
Dec 18, 2024161.1660161.5480161.0450161.1660161.1660-
Dec 17, 2024162.0480162.4340161.1200162.0480162.0480-
Dec 16, 2024161.2700162.1980161.1730161.2700161.2700-
Dec 13, 2024159.8140161.5100159.7370159.8140159.8140-
Dec 12, 2024159.9200160.5180159.1490159.9200159.9200-
Dec 11, 2024159.8720160.5190158.8640159.8720159.8720-
Dec 10, 2024159.8000160.0410159.3870159.8000159.8000-
Dec 9, 2024158.4040159.9770157.8600158.5500158.5500-
Dec 6, 2024158.9885159.5140158.1030158.9885158.9885-
Dec 5, 2024158.2780159.3610157.5600158.2780158.2780-
Dec 4, 2024157.2750158.6500156.9850157.2750157.2750-
Dec 3, 2024156.9870157.9390156.1920156.9870156.9870-
Dec 2, 2024157.9750158.6250156.3900158.0510158.0510-
Nov 29, 2024159.6540159.6670158.1680159.6540159.6540-
Nov 28, 2024159.8410160.2990159.5960159.8530159.8530-
Nov 27, 2024160.5060160.5700159.1430160.5060160.5060-
Nov 26, 2024161.2200161.9250160.6150161.2200161.2200-
Nov 25, 2024161.5330162.1020160.9930161.5330161.5330-
Nov 22, 2024161.4420162.4690159.9960161.4420161.4420-
Nov 21, 2024163.7600163.7600161.8630163.7600163.7600-
Nov 20, 2024164.1080164.7440163.1700164.1080164.1080-
Nov 19, 2024163.8080163.7640161.5810163.8080163.8080-
Nov 18, 2024162.9140163.9250162.2760162.9140162.9140-
Nov 15, 2024164.7600165.0270162.9870164.7600164.7600-
Nov 14, 2024164.1910164.9630163.8190164.1910164.1910-
Nov 13, 2024164.1930164.7870163.6630164.1930164.1930-
Nov 12, 2024163.6160164.1050163.2400163.6160163.6160-
Nov 11, 2024163.8280164.6420163.5710163.8280163.8280-
Nov 8, 2024165.3520165.3550163.3800165.3520165.3520-
Nov 7, 2024165.6090165.9460165.1640165.6090165.6090-
Nov 6, 2024165.5780165.9730164.9390165.5780165.5780-
Nov 5, 2024165.5750166.0240165.4140165.5750165.5750-
Nov 4, 2024165.5940165.8340165.2290165.5940165.5940-
Nov 1, 2024165.4110166.0900165.3730165.4110165.4110-
Oct 31, 2024166.3730166.6660164.9420166.3730166.3730-
Oct 30, 2024165.8480166.5720165.5210165.8480165.8480-
Oct 29, 2024165.6840166.0710165.1500165.6840165.6840-
Oct 28, 2024165.1240166.0610164.9350165.1240165.1240-
Oct 25, 2024164.2890164.7600163.9630164.2890164.2890-
Oct 24, 2024164.6860164.7210163.8300164.6860164.6860-
Oct 23, 2024163.1800165.0000163.1810163.1800163.1800-
Oct 22, 2024162.8600163.6420162.8300162.8600162.8600-
Oct 21, 2024162.5850162.8940162.0020162.5850162.5850-
Oct 18, 2024162.5450162.8200162.2480162.5450162.5450-
Oct 17, 2024162.4210162.7080161.8660162.4210162.4210-
Oct 16, 2024162.2850162.8240162.1720162.2850162.2850-
Oct 15, 2024163.2730163.3230162.3430163.2730163.2730-
Oct 14, 2024163.1200163.5830162.8970163.1200163.1200-
Oct 11, 2024162.5820163.3900162.3110162.5820162.5820-
Oct 10, 2024163.2010163.5900162.1910163.2010163.2010-
Oct 9, 2024162.6070163.4560162.4000162.6070162.6070-
Oct 8, 2024162.5740162.7980161.9350162.5740162.5740-
Oct 7, 2024163.2810163.2290162.3010163.2810163.2810-
Oct 4, 2024162.0410163.1040161.0360162.0410162.0410-
Oct 3, 2024161.9180162.4720161.3760161.9180161.9180-
Oct 2, 2024159.0240161.4720158.7100159.0240159.0240-
Oct 1, 2024160.0320160.8750158.4680160.0320160.0320-
Sep 30, 2024159.4800159.9710158.1210159.4800159.4800-
Sep 27, 2024162.1260163.4560159.0270162.1260162.1260-
Sep 26, 2024161.0400161.8520160.7550161.0400161.0400-
Sep 25, 2024159.9870161.6450159.9650159.9870159.9870-
Sep 24, 2024159.5890161.0520159.2870159.5890159.5890-
Sep 23, 2024160.7110161.1690159.0530160.7110160.7110-
Sep 20, 2024159.4140161.1310158.4520159.4140159.4140-
Sep 19, 2024158.5840159.9470158.3590158.5840158.5840-
Sep 18, 2024157.9620158.0210157.0700157.9620157.9620-
Sep 17, 2024156.6870157.8320156.0740156.6870156.6870-
Sep 16, 2024156.1150156.6450155.1920156.1150156.1150-
Sep 13, 2024156.7500156.7970155.6080156.7500156.7500-
Sep 12, 2024157.0130157.4780156.5320157.0130157.0130-
Sep 11, 2024156.7330156.9650155.4900156.7330156.7330-
Sep 10, 2024158.0020158.5780156.8600157.9810157.9810-
Sep 9, 2024157.9730158.7240157.5010157.9730157.9730-
Sep 6, 2024159.3200159.3100157.5000159.3200159.3200-
Sep 5, 2024158.7830159.7520158.5720158.7830158.7830-
Sep 4, 2024160.5730160.8520159.6730160.5730160.5730-
Sep 3, 2024162.3740162.7730160.5300162.3740162.3740-
Sep 2, 2024161.6720162.8440161.0450161.6720161.6720-
Aug 30, 2024160.5370161.4220160.2020160.5370160.5370-
Aug 29, 2024160.6610161.2540160.0600160.6610160.6610-
Aug 28, 2024160.9290161.3610160.4500160.9290160.9290-
Aug 27, 2024161.3210162.1630160.9120161.3200161.3200-
Aug 26, 2024161.0980161.4420160.5140161.0980161.0980-
Aug 23, 2024162.5240162.6970161.7240162.5240162.5240-
Aug 22, 2024161.8800162.8100161.5060161.8800161.8800-
Aug 21, 2024161.7330162.6530161.3600161.7330161.7330-
Aug 20, 2024162.6200163.1530161.7050162.6200162.6200-
Aug 19, 2024163.1170163.1860160.4700163.1170163.1170-
Aug 16, 2024163.7260163.7570162.3170163.7260163.7260-
Aug 15, 2024162.1420163.6980161.9490162.1420162.1420-
Aug 14, 2024161.6130162.5370160.5980161.6130161.6130-
Aug 13, 2024160.7150161.7810160.7070160.7150160.7150-
Aug 12, 2024160.4720161.9310160.2020160.4720160.4720-
Aug 9, 2024161.1910161.2320159.8720161.1910161.1910-
Aug 8, 2024159.6960160.7190158.9930159.6960159.6960-
Aug 7, 2024158.1330161.3960157.9610158.1330158.1330-
Aug 6, 2024157.8900160.2200157.3460157.8900157.8900-
Aug 5, 2024158.8360159.1910154.4350159.8500159.8500-
Aug 2, 2024160.9460161.5700159.7380160.9460160.9460-
Aug 1, 2024162.0730162.8670160.8740162.0730162.0730-
Jul 31, 2024165.1120166.2190162.2290165.1120165.1120-
Jul 30, 2024166.4100167.9160166.0610166.4100166.4100-
Jul 29, 2024167.2890167.4990166.2490167.2890167.2890-
Jul 26, 2024166.7610167.9940166.4020166.7610166.7610-
Jul 25, 2024166.7940167.3120164.8530166.7940166.7940-
Jul 24, 2024168.9880169.1910166.1390168.9880168.9880-
Jul 23, 2024170.8430170.8450169.1560170.8430170.8430-
Jul 22, 2024171.5720171.6460170.1220171.3000171.3000-
Jul 19, 2024171.3170171.8650170.9260171.3170171.3170-
Jul 18, 2024170.2960171.3180170.1240170.2960170.2960-
Jul 17, 2024172.6180172.8150170.7840172.6180172.6180-
Jul 16, 2024172.3360172.9110172.2770172.3360172.3360-
Jul 15, 2024172.3270172.5370171.8810172.3270172.3270-
Jul 12, 2024172.0070173.4120171.4640172.0070172.0070-
Jul 11, 2024175.0710175.4130171.6110175.0710175.0710-
Jul 10, 2024174.4400175.1190174.4640174.4400174.4400-
Jul 9, 2024174.2130174.5670174.0100174.2130174.2130-
Jul 8, 2024173.9030174.6230173.5230173.9030173.9030-
Jul 5, 2024174.4290174.4900173.7360174.4290174.4290-
Jul 4, 2024174.3940174.3660173.7900174.3940174.3940-
Jul 3, 2024173.5850174.4790173.5380173.5850173.5850-
Jul 2, 2024173.3990173.5840173.0800173.3990173.3990-
Jul 1, 2024172.7300173.6620172.6800172.7300172.7300-
Jun 28, 2024172.0650172.4350171.4880172.0650172.0650-
Jun 27, 2024171.5350172.1490171.4000171.5350171.5350-
Jun 26, 2024171.0100171.7740170.8400171.0100171.0100-
Jun 25, 2024171.3750171.3880170.7000171.3750171.3750-
Jun 24, 2024170.8500171.3900170.5370170.8500170.8500-
Jun 21, 2024170.1510170.5400169.3490170.1510170.1510-
Jun 20, 2024169.7630170.3040169.6570169.7630169.7630-
Jun 19, 2024169.5290169.8270169.1200169.4940169.4940-
Jun 18, 2024169.3690169.8960168.9640169.3690169.3690-
Jun 17, 2024168.6040169.2780167.9860168.6040168.6040-
Jun 14, 2024168.7260169.7800167.5540168.7260168.7260-
Jun 13, 2024169.5200170.1130168.5540169.5200169.5200-
Jun 12, 2024168.7210169.3790168.6640168.7210168.7210-
Jun 11, 2024169.0200169.4110168.3100169.0200169.0200-
Jun 10, 2024169.0400169.2100168.3020169.0400169.0400-
Jun 7, 2024169.5750169.9380168.9600169.5750169.5750-
Jun 6, 2024169.5560170.2030169.2690169.5560169.5560-
Jun 5, 2024168.7960169.9980168.7800168.7960168.7960-
Jun 4, 2024170.2280170.7190168.1130170.2280170.2280-
Jun 3, 2024170.5800170.8830169.7390170.5800170.5800-
May 31, 2024169.9960170.7240169.4520169.9960169.9960-
May 30, 2024170.2160170.2290169.0400170.2160170.2160-
May 29, 2024170.6540170.7870170.1710170.6540170.6540-
May 28, 2024170.3470170.7360170.2900170.3470170.3470-
May 27, 2024170.1610170.4950169.9500170.1610170.1610-
May 24, 2024169.7140170.4900169.6200169.7140169.7140-
May 23, 2024169.6320170.2920169.2980169.6320169.6320-
May 22, 2024169.6070169.9200169.4300169.6070169.6070-
May 21, 2024169.8220169.9300169.2280169.8220169.8220-
May 20, 2024169.3450169.6950169.0890169.3450169.3450-
May 17, 2024168.8540169.2840168.7800168.8540168.8540-
May 16, 2024168.0020168.8510167.3240168.0020168.0020-
May 15, 2024169.2410169.3910168.2570169.2410169.2410-
May 14, 2024168.5900169.3530168.5740168.5900168.5900-
May 13, 2024167.8170168.6140167.5900167.8170167.8170-
May 10, 2024167.5340167.9600167.5180167.5340167.5340-
May 9, 2024166.9990167.7380166.8170166.9990166.9990-
May 8, 2024166.3570167.3300166.3060166.3570166.3570-
May 7, 2024166.0780166.5560165.6800166.0780166.0780-
May 6, 2024165.2010165.9760165.0920165.2010165.2010-
May 3, 2024164.2160164.7790164.0250164.2160164.2160-
May 2, 2024166.8800167.3790164.3400166.8800166.8800-
May 1, 2024168.2150168.6280168.1680168.2150168.2150-
Apr 30, 2024167.3960168.5650167.2140167.3960167.3960-
Apr 29, 2024169.4000171.3520165.6600169.4000169.4000-
Apr 26, 2024166.9080168.4850166.7410166.9080166.9080-
Apr 25, 2024166.1160167.0080166.0210166.1160166.1160-
Apr 24, 2024165.6130165.8640165.4400165.6130165.6130-
Apr 23, 2024164.9250165.7190164.6000164.9250164.9250-
Apr 22, 2024164.7990165.0850164.3800164.8100164.8100-
Apr 19, 2024164.5590165.0110163.0530164.5590164.5590-
Apr 18, 2024164.6620164.9340164.3900164.6620164.6620-
Apr 17, 2024164.2960164.7390163.9470164.2960164.2960-
Apr 16, 2024163.8300164.6690163.6880163.8300163.8300-
Apr 15, 2024163.2100164.4060163.1760163.2100163.2100-
Apr 12, 2024164.3170164.3770162.3110164.3170164.3170-
Apr 11, 2024164.2920164.6820163.9510164.2920164.2920-
Apr 10, 2024164.8020164.9760164.0700164.8020164.8020-

Related Tickers

EURUSD=X EUR/USD
1.1201
+2.25%
 
JPY=X USD/JPY
144.1440
-2.20%
 
GBPUSD=X GBP/USD
1.2938
+0.89%
 
AUDUSD=X AUD/USD
0.6180
+0.38%
 
NZDUSD=X NZD/USD
0.5712
+1.06%
 
GBPJPY=X GBP/JPY
186.4860
-1.28%
 
EURGBP=X EUR/GBP
0.8656
+1.38%
 
EURCAD=X EUR/CAD
1.5682
+1.71%
 
EURSEK=X EUR/SEK
11.0269
+0.90%
 
EURCHF=X EUR/CHF
0.9256
-1.36%
 
EURHUF=X EUR/HUF
407.9400
+1.11%
 
CNY=X USD/CNY
7.3140
-0.48%
 
HKD=X USD/HKD
7.7587
-0.02%
 
SGD=X USD/SGD
1.3320
-0.66%
 
INR=X USD/INR
86.1560
-0.53%
 
MXN=X USD/MXN
20.5193
+1.36%
 
PHP=X USD/PHP
57.3220
+0.07%
 
IDR=X USD/IDR
16,794.0000
-0.39%
 
THB=X USD/THB
33.8100
-0.97%
 
MYR=X USD/MYR
4.4660
-0.62%
 
ZAR=X USD/ZAR
19.5771
+1.33%
 
RUB=X USD/RUB
84.2500
-1.92%