USDJPY=X - USD/JPY
CCY - CCY Precio retrasado. Divisa en JPY.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jun 2023 | 139.3020 | 139.9490 | 138.9560 | 139.7740 | 139.7740 | - |
| 31 may 2023 | 139.7920 | 140.3410 | 139.3160 | 139.7920 | 139.7920 | - |
| 30 may 2023 | 140.4410 | 140.9030 | 139.5800 | 140.4410 | 140.4410 | - |
| 29 may 2023 | 140.8710 | 140.9010 | 140.1200 | 140.8710 | 140.8710 | - |
| 26 may 2023 | 140.0170 | 140.6810 | 139.5140 | 140.0170 | 140.0170 | - |
| 25 may 2023 | 139.2830 | 139.8760 | 139.2060 | 139.2830 | 139.2830 | - |
| 24 may 2023 | 138.5980 | 139.1770 | 138.2490 | 138.5980 | 138.5980 | - |
| 23 may 2023 | 138.6720 | 138.8760 | 138.2530 | 138.6720 | 138.6720 | - |
| 22 may 2023 | 137.6920 | 138.6590 | 137.5040 | 137.6920 | 137.6920 | - |
| 19 may 2023 | 138.6200 | 138.6470 | 137.4620 | 138.6200 | 138.6200 | - |
| 18 may 2023 | 137.6140 | 138.6590 | 137.3110 | 137.6140 | 137.6140 | - |
| 17 may 2023 | 136.4300 | 137.5660 | 136.3040 | 136.4300 | 136.4300 | - |
| 16 may 2023 | 136.0450 | 136.6750 | 135.6980 | 136.0450 | 136.0450 | - |
| 15 may 2023 | 135.8220 | 136.3120 | 135.7160 | 135.8220 | 135.8220 | - |
| 12 may 2023 | 134.4980 | 135.6290 | 134.4020 | 134.4980 | 134.4980 | - |
| 11 may 2023 | 134.0870 | 134.8410 | 133.7520 | 134.0870 | 134.0870 | - |
| 10 may 2023 | 135.2880 | 135.4560 | 134.3100 | 135.2880 | 135.2880 | - |
| 09 may 2023 | 135.0730 | 135.3360 | 134.7370 | 135.0730 | 135.0730 | - |
| 08 may 2023 | 135.1990 | 135.2060 | 134.6640 | 135.1990 | 135.1990 | - |
| 05 may 2023 | 134.1790 | 135.0850 | 133.8860 | 134.1790 | 134.1790 | - |
| 04 may 2023 | 134.5440 | 134.8700 | 133.6860 | 134.5440 | 134.5440 | - |
| 03 may 2023 | 136.4660 | 136.5690 | 135.0720 | 136.4660 | 136.4660 | - |
| 02 may 2023 | 137.5210 | 137.7650 | 136.4090 | 137.5210 | 137.5210 | - |
| 01 may 2023 | 136.3860 | 137.4020 | 136.2630 | 136.3860 | 136.3860 | - |
| 28 abr 2023 | 133.8020 | 136.5290 | 133.7340 | 133.8020 | 133.8020 | - |
| 27 abr 2023 | 133.4650 | 134.1820 | 133.2950 | 133.4650 | 133.4650 | - |
| 26 abr 2023 | 133.7110 | 133.8660 | 133.0260 | 133.7110 | 133.7110 | - |
| 25 abr 2023 | 134.0840 | 134.4490 | 133.7470 | 134.0840 | 134.0840 | - |
| 24 abr 2023 | 133.9610 | 134.7250 | 133.8900 | 133.9610 | 133.9610 | - |
| 21 abr 2023 | 133.9960 | 134.4650 | 133.5550 | 133.9960 | 133.9960 | - |
| 20 abr 2023 | 134.7040 | 134.9600 | 134.0270 | 134.7040 | 134.7040 | - |
| 19 abr 2023 | 134.0440 | 135.0470 | 133.9610 | 134.0440 | 134.0440 | - |
| 18 abr 2023 | 134.4250 | 134.6930 | 133.8680 | 134.4250 | 134.4250 | - |
| 17 abr 2023 | 133.9710 | 134.5650 | 133.7140 | 133.9710 | 133.9710 | - |
| 14 abr 2023 | 132.4870 | 133.7560 | 132.1760 | 132.4870 | 132.4870 | - |
| 13 abr 2023 | 133.0850 | 133.3670 | 132.0300 | 133.0850 | 133.0850 | - |
| 12 abr 2023 | 133.5940 | 134.0230 | 132.7810 | 133.5940 | 133.5940 | - |
| 11 abr 2023 | 133.4690 | 133.6660 | 132.9810 | 133.4690 | 133.4690 | - |
| 10 abr 2023 | 132.0970 | 133.8420 | 132.0140 | 132.0970 | 132.0970 | - |
| 07 abr 2023 | 131.6690 | 132.3160 | 131.5250 | 131.6690 | 131.6690 | - |
| 06 abr 2023 | 130.9340 | 131.8530 | 130.7910 | 130.9340 | 130.9340 | - |
| 05 abr 2023 | 131.4850 | 131.8390 | 130.6840 | 131.4850 | 131.4850 | - |
| 04 abr 2023 | 132.2990 | 133.1400 | 131.5740 | 132.2990 | 132.2990 | - |
| 03 abr 2023 | 133.3470 | 133.7310 | 132.2210 | 133.3470 | 133.3470 | - |
| 31 mar 2023 | 133.2010 | 133.5640 | 132.7260 | 133.2010 | 133.2010 | - |
| 30 mar 2023 | 132.5760 | 132.9330 | 132.2220 | 132.5760 | 132.5760 | - |
| 29 mar 2023 | 131.0460 | 132.6980 | 130.9280 | 131.0460 | 131.0460 | - |
| 28 mar 2023 | 131.2330 | 131.2760 | 130.4460 | 131.2330 | 131.2330 | - |
| 27 mar 2023 | 130.8460 | 131.7410 | 130.5090 | 130.8460 | 130.8460 | - |
| 24 mar 2023 | 130.8650 | 130.9190 | 129.6740 | 130.8650 | 130.8650 | - |
| 23 mar 2023 | 131.1790 | 131.6360 | 130.4480 | 131.1790 | 131.1790 | - |
| 22 mar 2023 | 132.3480 | 132.9930 | 132.2670 | 132.3480 | 132.3480 | - |
| 21 mar 2023 | 131.3920 | 132.4370 | 131.0480 | 131.3920 | 131.3920 | - |
| 20 mar 2023 | 132.2840 | 132.6300 | 130.5580 | 132.2840 | 132.2840 | - |
| 17 mar 2023 | 133.3680 | 133.5660 | 131.8370 | 133.3680 | 133.3680 | - |
| 16 mar 2023 | 132.9290 | 133.4580 | 131.7440 | 132.9290 | 132.9290 | - |
| 15 mar 2023 | 134.3970 | 135.0580 | 132.2520 | 134.3970 | 134.3970 | - |
| 14 mar 2023 | 133.1140 | 134.8730 | 133.0710 | 133.1140 | 133.1140 | - |
| 13 mar 2023 | 134.9700 | 135.0200 | 132.2930 | 134.9800 | 134.9800 | - |
| 10 mar 2023 | 136.3950 | 136.9790 | 134.1720 | 136.3950 | 136.3950 | - |
| 09 mar 2023 | 137.2260 | 137.2520 | 135.9900 | 137.2260 | 137.2260 | - |
| 08 mar 2023 | 137.3910 | 137.8960 | 136.5060 | 137.3910 | 137.3910 | - |
| 07 mar 2023 | 135.9990 | 136.9470 | 135.5810 | 135.9990 | 135.9990 | - |
| 06 mar 2023 | 135.8700 | 136.1790 | 135.3950 | 135.8600 | 135.8600 | - |
| 03 mar 2023 | 136.7050 | 136.7400 | 135.8280 | 136.7050 | 136.7050 | - |
| 02 mar 2023 | 136.1940 | 137.0650 | 136.0880 | 136.1940 | 136.1940 | - |
| 01 mar 2023 | 136.3480 | 136.4620 | 135.2600 | 136.3480 | 136.3480 | - |
| 28 feb 2023 | 136.3170 | 136.9090 | 136.0220 | 136.3170 | 136.3170 | - |
| 27 feb 2023 | 136.3950 | 136.4760 | 135.9290 | 136.3950 | 136.3950 | - |
| 24 feb 2023 | 134.6280 | 136.4240 | 134.1810 | 134.6280 | 134.6280 | - |
| 23 feb 2023 | 134.9320 | 135.3430 | 134.6440 | 134.9320 | 134.9320 | - |
| 22 feb 2023 | 134.9760 | 135.0480 | 134.3830 | 134.9760 | 134.9760 | - |
| 21 feb 2023 | 134.3360 | 135.1910 | 134.1560 | 134.3360 | 134.3360 | - |
| 20 feb 2023 | 134.3070 | 134.5300 | 133.9290 | 134.3070 | 134.3070 | - |
| 17 feb 2023 | 134.0740 | 135.0800 | 134.0720 | 134.0740 | 134.0740 | - |
| 16 feb 2023 | 133.9030 | 134.4430 | 133.6090 | 133.9030 | 133.9030 | - |
| 15 feb 2023 | 132.9910 | 134.3240 | 132.5550 | 132.9910 | 132.9910 | - |
| 14 feb 2023 | 132.3370 | 133.1180 | 131.6620 | 132.3370 | 132.3370 | - |
| 13 feb 2023 | 131.5510 | 132.8640 | 131.4660 | 131.5510 | 131.5510 | - |
| 10 feb 2023 | 131.5190 | 131.8320 | 129.8340 | 131.5190 | 131.5190 | - |
| 09 feb 2023 | 131.3870 | 131.8090 | 130.3520 | 131.3870 | 131.3870 | - |
| 08 feb 2023 | 131.0420 | 131.5140 | 130.6090 | 131.0420 | 131.0420 | - |
| 07 feb 2023 | 132.6230 | 132.6220 | 131.1600 | 132.6230 | 132.6230 | - |
| 06 feb 2023 | 132.0090 | 132.8920 | 131.5910 | 132.0090 | 132.0090 | - |
| 03 feb 2023 | 128.7460 | 131.1370 | 128.3360 | 128.7460 | 128.7460 | - |
| 02 feb 2023 | 128.6220 | 129.0910 | 128.0930 | 128.6220 | 128.6220 | - |
| 01 feb 2023 | 130.1100 | 130.3960 | 129.2100 | 130.1100 | 130.1100 | - |
| 31 ene 2023 | 130.4790 | 130.4760 | 129.7690 | 130.4790 | 130.4790 | - |
| 30 ene 2023 | 129.8540 | 130.4610 | 129.2050 | 129.8540 | 129.8540 | - |
| 27 ene 2023 | 129.8000 | 130.2550 | 129.5460 | 129.8000 | 129.8000 | - |
| 26 ene 2023 | 129.2370 | 130.5830 | 129.0350 | 129.2370 | 129.2370 | - |
| 25 ene 2023 | 130.2390 | 130.5680 | 129.2930 | 130.2390 | 130.2390 | - |
| 24 ene 2023 | 130.5970 | 131.0690 | 129.7440 | 130.5970 | 130.5970 | - |
| 23 ene 2023 | 129.3850 | 130.8750 | 129.0620 | 129.3540 | 129.3540 | - |
| 20 ene 2023 | 128.3700 | 130.6040 | 128.3550 | 128.3700 | 128.3700 | - |
| 19 ene 2023 | 128.5390 | 128.7730 | 127.7770 | 128.5390 | 128.5390 | - |
| 18 ene 2023 | 128.2810 | 131.5590 | 127.6070 | 128.2810 | 128.2810 | - |
| 17 ene 2023 | 128.3210 | 129.1160 | 128.0220 | 128.3210 | 128.3210 | - |
| 16 ene 2023 | 128.0260 | 128.8100 | 127.2540 | 128.0260 | 128.0260 | - |
| 13 ene 2023 | 129.1720 | 129.3420 | 127.4680 | 129.1720 | 129.1720 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.