Dark

HKDJPY
Hong Kong dollar / Japanese yen
forex

Market Open

May 13, 2025 1:24:00 AM EDT

18.9539JPY+1.132%(+0.2122)89,969

18.9552Bid 18.9567Ask 0.0015Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	19.02638	19.02768	18.94200	18.95391	-0.408%	14,492	0.000%
2025-05-12	18.74986	19.07570	18.70500	19.03151	+1.490%	70,666	-0.408%
2025-05-11	18.79270	18.79325	18.73197	18.75205	+0.362%	4,705	+1.076%
2025-05-09	18.77084	18.79968	18.61978	18.68449	-0.496%	54,426	+1.442%
2025-05-08	18.54167	18.80399	18.47200	18.77766	+1.296%	67,724	+0.939%
2025-05-07	18.45809	18.55206	18.41100	18.53739	+0.452%	64,035	+2.247%
2025-05-06	18.54045	18.61152	18.34450	18.45400	-0.452%	63,294	+2.709%
2025-05-05	18.66308	18.68134	18.51800	18.53774	-0.656%	57,915	+2.245%
2025-05-04	18.66229	18.70493	18.64457	18.66024	-0.234%	4,012	+1.574%
2025-05-02	18.74531	18.81081	18.54450	18.70400	-0.232%	64,602	+1.336%
2025-05-01	18.43061	18.78633	18.41045	18.74750	+1.711%	62,242	+1.101%
2025-04-30	18.33089	18.46000	18.30950	18.43216	+0.505%	61,830	+2.831%
2025-04-29	18.32900	18.39900	18.29500	18.33952	+0.051%	59,771	+3.350%
2025-04-28	18.54175	18.54867	18.29780	18.33016	-1.147%	60,232	+3.403%
2025-04-27	18.51200	18.54696	18.48510	18.54292	+0.129%	3,923	+2.216%
2025-04-25	18.41214	18.56738	18.40681	18.51900	+0.569%	61,039	+2.348%
2025-04-24	18.45331	18.47144	18.33696	18.41420	-0.228%	64,200	+2.931%
2025-04-23	18.39310	18.50200	18.23600	18.45629	+0.330%	77,673	+2.696%
2025-04-22	18.15367	18.45781	18.02857	18.39557	+1.317%	73,888	+3.035%
2025-04-21	18.24067	18.24100	18.09988	18.15648	-0.491%	60,835	+4.392%
2025-04-20	18.29555	18.30373	18.22789	18.24608	-0.483%	4,830	+3.879%
2025-04-17	18.27322	18.42900	18.26925	18.33462	+0.312%	62,188	+3.378%
2025-04-16	18.45315	18.45536	18.23140	18.27755	-0.988%	73,916	+3.700%
2025-04-15	18.45808	18.47000	18.40840	18.45997	-0.008%	17,000	+2.676%
2025-04-14	18.52657	18.57945	18.33575	18.46147	-0.380%	80,902	+2.667%
2025-04-13	18.54568	18.57208	18.50036	18.53187	+0.140%	6,203	+2.277%
2025-04-11	18.52924	18.58835	18.31518	18.50600	-0.118%	87,629	+2.420%
2025-04-10	18.98978	19.00206	18.52103	18.52789	-2.450%	94,398	+2.299%
2025-04-09	18.76900	19.11385	18.57000	18.99313	+1.180%	104,989	-0.206%
2025-04-08	19.02100	19.04481	18.73646	18.77163	-1.347%	95,637	+0.971%
2025-04-07	18.71044	19.06943	18.67280	19.02785	+1.773%	108,231	-0.389%
2025-04-06	18.71324	18.72660	18.62976	18.69640	-1.109%	7,485	+1.377%
2025-04-04	18.80289	18.96129	18.59965	18.90600	+0.572%	97,370	+0.253%
2025-04-03	18.99682	19.05490	18.66692	18.79839	-1.065%	94,261	+0.827%
2025-04-02	19.24409	19.33614	18.97245	19.00080	-1.270%	70,502	-0.247%
2025-04-01	19.27277	19.27704	19.14400	19.24525	-0.121%	66,866	-1.514%
2025-03-31	19.22465	19.31227	19.11500	19.26866	+0.198%	70,329	-1.633%
2025-03-30	19.24482	19.25720	19.19200	19.23050	-0.133%	4,888	-1.438%
2025-03-28	19.39976	19.44472	19.24000	19.25611	-0.745%	55,457	-1.569%
2025-03-27	19.35049	19.43750	19.29800	19.40070	+0.269%	57,955	-2.303%
2025-03-26	19.28320	19.38633	19.27100	19.34869	+0.330%	56,658	-2.040%
2025-03-25	19.40788	19.41543	19.23400	19.28496	-0.574%	52,083	-1.717%
2025-03-24	19.25267	19.40514	19.22623	19.39627	+0.738%	53,895	-2.281%
2025-03-23	19.20180	19.25589	19.19200	19.25408	+0.291%	3,619	-1.559%
2025-03-21	19.12111	19.25459	19.11500	19.19826	+0.413%	53,939	-1.273%
2025-03-20	19.10484	19.16481	19.06858	19.11931	+0.055%	58,626	-0.865%
2025-03-19	19.23293	19.32330	19.10600	19.10883	-0.658%	59,083	-0.811%
2025-03-18	19.22702	19.29576	19.18800	19.23537	+0.053%	58,547	-1.463%
2025-03-17	19.20233	19.22769	19.19975	19.22509	+0.582%	2,562	-1.411%
2025-03-16	19.12440	19.14692	19.09889	19.11394	+0.036%	4,378	-0.837%
2025-03-14	19.03162	19.17348	19.02200	19.10702	+0.398%	60,879	-0.801%
2025-03-13	19.08619	19.09647	18.96400	19.03133	-0.281%	70,741	-0.407%
2025-03-12	19.05000	19.20058	19.02220	19.08503	+0.179%	71,724	-0.687%
2025-03-11	18.92999	19.06271	18.86300	19.05101	+0.634%	84,398	-0.510%
2025-03-10	18.98907	19.02226	18.87400	18.93100	-0.328%	78,023	+0.121%
2025-03-09	19.03590	19.03590	18.96460	18.99321	-0.293%	5,303	-0.207%
2025-03-07	19.06110	19.06800	18.90681	19.04900	-0.022%	81,854	-0.499%
2025-03-06	19.15711	19.21730	18.95100	19.05328	-0.552%	83,737	-0.522%
2025-03-05	19.27358	19.31987	19.09186	19.15904	-0.541%	84,275	-1.071%
2025-03-04	19.19726	19.29500	19.05000	19.26321	+0.331%	89,828	-1.606%
2025-03-03	19.38688	19.45600	19.17000	19.19958	-0.944%	78,270	-1.280%
2025-03-02	19.36200	19.41459	19.34520	19.38260	+0.106%	2,970	-2.212%
2025-02-28	19.29685	19.41055	19.16900	19.36200	+0.354%	72,307	-2.108%
2025-02-27	19.15229	19.31148	19.14000	19.29376	+0.773%	72,334	-1.761%
2025-02-26	19.17357	19.28030	19.11700	19.14573	-0.154%	70,061	-1.002%
2025-02-25	19.28194	19.32440	19.10768	19.17527	-0.524%	71,035	-1.154%
2025-02-24	19.22655	19.28174	19.15390	19.27621	+0.288%	68,002	-1.672%
2025-02-23	19.19265	19.22660	19.18807	19.22079	+0.080%	2,580	-1.388%
2025-02-21	19.22000	19.39142	19.16700	19.20537	-0.056%	63,625	-1.309%
2025-02-20	19.44169	19.44383	19.19250	19.21606	-1.160%	66,132	-1.364%
2025-02-19	19.53900	19.58514	19.42800	19.44166	-0.513%	60,945	-2.509%
2025-02-18	19.46277	19.56826	19.46035	19.54200	+0.414%	57,298	-3.009%
2025-02-17	19.52909	19.54436	19.43833	19.46143	-0.341%	52,317	-2.608%
2025-02-16	19.54840	19.57910	19.52566	19.52811	-0.164%	2,559	-2.940%
2025-02-14	19.64485	19.65806	19.52600	19.56016	-0.420%	59,119	-3.099%
2025-02-13	19.79900	19.85802	19.60600	19.64269	-0.811%	67,151	-3.507%
2025-02-12	19.60380	19.87196	19.60200	19.80335	+1.037%	64,776	-4.289%
2025-02-11	19.48676	19.60341	19.46131	19.60013	+0.585%	55,962	-3.297%
2025-02-10	19.49271	19.58344	19.45771	19.48614	-0.029%	59,610	-2.731%
2025-02-09	19.40280	19.49194	19.39904	19.49176	+0.319%	3,208	-2.759%
2025-02-07	19.41221	19.56640	19.37206	19.42984	+0.056%	67,338	-2.449%
2025-02-06	19.60331	19.63835	19.41300	19.41896	-0.934%	66,057	-2.395%
2025-02-05	19.79189	19.81936	19.53468	19.60205	-0.974%	69,235	-3.306%
2025-02-04	19.92147	19.96511	19.77947	19.79490	-0.660%	63,818	-4.249%
2025-02-03	19.92942	19.99831	19.75900	19.92642	-0.050%	75,557	-4.881%
2025-02-02	19.85285	19.94014	19.84000	19.93648	+0.134%	3,935	-4.929%
2025-01-31	19.77242	19.91880	19.75141	19.90977	+0.707%	65,353	-4.801%
2025-01-30	19.91400	19.91500	19.73590	19.76998	-0.676%	66,052	-4.128%
2025-01-29	19.97100	19.99500	19.87488	19.90450	-0.267%	59,860	-4.776%
2025-01-28	19.90730	20.02100	19.88800	19.95783	+0.400%	59,676	-5.030%
2025-01-27	19.94600	20.05400	19.72765	19.87835	-0.586%	71,974	-4.650%
2025-01-26	19.98465	20.00334	19.96200	19.99551	-0.182%	2,482	-5.209%
2025-01-24	20.06879	20.10318	19.88800	20.03200	-0.067%	61,422	-5.382%
2025-01-23	20.08587	20.12307	19.99200	20.04544	-0.206%	54,753	-5.445%
2025-01-22	19.97000	20.11987	19.95400	20.08680	+0.403%	54,525	-5.640%
2025-01-21	20.02960	20.07156	19.88802	20.00622	+0.250%	60,937	-5.260%
2025-01-20	20.03956	20.10028	19.94070	19.95628	-0.603%	55,210	-5.023%
2025-01-19	20.05774	20.11208	20.03280	20.07741	+0.027%	2,689	-5.596%
2025-01-17	19.93398	20.08697	19.91900	20.07200	+0.606%	52,743	-5.570%
2025-01-16	19.98156	20.07431	19.91099	19.95105	-0.579%	58,691	-4.998%
2025-01-15	20.28800	20.29418	20.02900	20.06733	-1.118%	58,872	-5.548%
2025-01-14	20.22796	20.31527	20.17463	20.29419	+0.427%	57,402	-6.604%
2025-01-13	20.26031	20.27160	20.15000	20.20796	-0.342%	57,933	-6.206%
2025-01-12	20.23520	20.27912	20.22500	20.27732	+0.155%	2,518	-6.527%
2025-01-10	20.30504	20.40433	20.19128	20.24600	-0.296%	57,407	-6.382%
2025-01-09	20.29861	20.34520	20.24600	20.30606	-0.130%	38,920	-6.659%
2025-01-08	20.33500	20.38060	20.30900	20.33250	-0.057%	55,380	-6.780%
2025-01-07	20.32737	20.37884	20.24254	20.34404	+0.281%	59,717	-6.833%
2025-01-06	20.26447	20.31526	20.10000	20.28710	+0.202%	58,116	-6.572%
2025-01-05	20.19640	20.25084	20.18870	20.24620	+0.090%	2,124	-6.383%
2025-01-03	20.21947	20.24369	20.16300	20.22800	-0.017%	48,463	-6.299%
2025-01-02	20.26405	20.29577	20.11693	20.23152	-0.362%	57,801	-6.315%
2025-01-01	20.23900	20.30642	20.15300	20.30500	+0.251%	2,717	-6.654%
2024-12-31	20.18890	20.28300	20.09290	20.25408	+0.162%	44,317	-6.419%
2024-12-30	20.34174	20.36280	20.17100	20.22130	-0.552%	50,464	-6.268%
2024-12-29	20.30881	20.33556	20.28320	20.33344	+0.064%	1,815	-6.785%
2024-12-27	20.32458	20.35400	20.26600	20.32040	+0.075%	47,881	-6.725%
2024-12-26	20.25562	20.34961	20.24390	20.30511	+0.363%	43,767	-6.654%
2024-12-25	20.23250	20.27300	19.85840	20.23173	+0.087%	5,648	-6.316%
2024-12-24	20.24221	20.26800	20.18560	20.21420	-0.053%	42,921	-6.235%
2024-12-23	20.14740	20.23900	20.11180	20.22500	+0.433%	53,889	-6.285%
2024-12-22	20.08560	20.13932	20.08340	20.13776	+0.148%	2,259	-5.879%
2024-12-20	20.28505	20.28971	20.06700	20.10800	-0.890%	64,425	-5.739%
2024-12-19	19.92092	20.30400	19.87282	20.28867	+1.938%	70,963	-6.579%
2024-12-18	19.78060	19.92900	19.73400	19.90296	+0.709%	60,089	-4.768%
2024-12-17	19.82657	19.85064	19.71070	19.76285	-0.279%	58,001	-4.093%
2024-12-16	19.78841	19.86510	19.73680	19.81820	+0.426%	51,223	-4.361%
2024-12-15	19.74230	19.76440	19.73070	19.73423	-0.156%	2,201	-3.954%
2024-12-13	19.65316	19.77351	19.63000	19.76500	+0.719%	48,560	-4.104%
2024-12-12	19.56289	19.64877	19.52000	19.62383	+0.216%	63,684	-3.414%
2024-12-11	19.51384	19.65836	19.42109	19.58152	+0.274%	65,388	-3.205%
2024-12-10	19.49493	19.57193	19.41000	19.52806	+0.280%	59,398	-2.940%
2024-12-09	19.26511	19.47677	19.24800	19.47358	+1.073%	57,784	-2.669%
2024-12-08	19.26802	19.28420	19.24600	19.26683	-0.049%	2,324	-1.624%
2024-12-06	19.28517	19.37033	19.19800	19.27637	-0.124%	61,135	-1.673%
2024-12-05	19.32204	19.36423	19.22600	19.30030	-0.198%	53,543	-1.795%
2024-12-04	19.25700	19.42720	19.22990	19.33851	+0.575%	61,034	-1.989%
2024-12-03	19.28921	19.30268	19.09600	19.22799	+0.083%	54,644	-1.425%
2024-12-02	19.31210	19.36892	19.15600	19.21198	-0.250%	69,124	-1.343%
2024-12-01	19.20790	19.28345	19.19690	19.26017	+0.094%	3,228	-1.590%
2024-11-29	19.34450	19.34525	19.21056	19.24200	-0.954%	67,134	-1.497%
2024-11-28	19.49715	19.52504	19.39634	19.42730	-0.130%	49,586	-2.437%
2024-11-27	19.63881	19.65737	19.33500	19.45266	-1.020%	71,502	-2.564%
2024-11-26	19.78336	19.81630	19.65100	19.65304	-0.903%	69,354	-3.557%
2024-11-25	19.78547	19.85464	19.74396	19.83210	-0.236%	27,348	-4.428%
2024-11-22	19.83425	19.91365	19.80600	19.87900	+0.371%	64,862	-4.654%
2024-11-21	19.95000	19.95318	19.77400	19.80543	-0.736%	75,854	-4.299%
2024-11-20	19.96868	19.98260	19.94220	19.95231	+0.379%	6,608	-5.004%
2024-11-19	19.87140	19.88167	19.85030	19.87692	+0.074%	5,634	-4.644%
2024-11-18	19.87061	19.87600	19.83600	19.86223	-0.002%	5,907	-4.573%
2024-11-17	19.81323	19.87184	19.77380	19.86259	+0.229%	2,960	-4.575%
2024-11-15	19.80789	19.84200	19.80050	19.81727	-1.473%	4,551	-4.357%
2024-11-14	20.06897	20.11525	20.06260	20.11345	+0.706%	8,625	-5.765%
2024-11-13	19.98540	19.99710	19.94970	19.97237	+0.447%	7,334	-5.099%
2024-11-12	19.89785	19.89859	19.86200	19.88344	+0.744%	6,302	-4.675%
2024-11-11	19.77302	19.77450	19.73500	19.73652	+0.359%	5,656	-3.965%
2024-11-10	19.63620	19.66882	19.61990	19.66591	+0.183%	2,588	-3.620%
2024-11-08	19.69331	19.73357	19.56800	19.63000	-0.399%	63,865	-3.444%
2024-11-07	19.87130	19.89240	19.64800	19.70872	-0.681%	70,746	-3.830%
2024-11-06	19.66400	19.89378	19.63367	19.84384	+1.825%	82,172	-4.485%
2024-11-05	19.60303	19.62056	19.46940	19.48826	-0.506%	57,707	-2.742%
2024-11-04	19.54730	19.58856	19.49423	19.58733	+0.035%	60,613	-3.234%
2024-11-03	19.57100	19.61240	19.56710	19.58054	-0.428%	3,026	-3.200%
2024-11-01	19.55957	19.68200	19.51969	19.66480	+0.627%	62,038	-3.615%
2024-10-31	19.70977	19.76286	19.52300	19.54226	-0.892%	72,141	-3.011%
2024-10-30	19.71786	19.74971	19.65900	19.71805	-0.031%	64,600	-3.875%
2024-10-29	19.68980	19.80186	19.65465	19.72414	+0.074%	63,425	-3.905%
2024-10-28	19.65915	19.79657	19.61100	19.70954	+0.135%	61,451	-3.834%
2024-10-27	19.68720	19.71640	19.64320	19.68304	+0.429%	4,433	-3.704%
2024-10-25	19.53622	19.61035	19.48700	19.59900	+0.333%	57,750	-3.291%
2024-10-24	19.64496	19.66541	19.50100	19.53394	-0.664%	64,453	-2.969%
2024-10-23	19.45245	19.71462	19.45100	19.66453	+1.125%	64,265	-3.614%
2024-10-22	19.38100	19.45253	19.35500	19.44586	+0.378%	59,668	-2.530%
2024-10-21	19.24684	19.41000	19.18300	19.37258	+0.627%	56,761	-2.161%
2024-10-20	19.24400	19.25530	19.23500	19.25189	+0.062%	2,223	-1.548%
2024-10-18	19.29686	19.32731	19.22400	19.24000	-0.372%	53,523	-1.487%
2024-10-17	19.24206	19.33600	19.20202	19.31192	+0.340%	58,311	-1.854%
2024-10-16	19.19603	19.27800	19.15743	19.24643	+0.291%	58,338	-1.520%
2024-10-15	19.27393	19.28355	19.16300	19.19056	-0.485%	62,321	-1.233%
2024-10-14	19.20624	19.31744	19.18400	19.28400	+0.553%	49,985	-1.712%
2024-10-13	19.17800	19.17800	19.17800	19.17800	-0.005%	1	-1.168%
2024-10-11	19.14111	19.20849	19.09800	19.17900	+0.207%	52,453	-1.174%
2024-10-10	19.18490	19.24109	19.06989	19.13933	-0.254%	66,158	-0.969%
2024-10-09	19.04770	19.23000	19.02300	19.18800	+0.702%	60,380	-1.220%
2024-10-08	19.06265	19.08320	18.96100	19.05432	-0.102%	68,750	-0.527%
2024-10-07	19.15382	19.15473	19.00006	19.07368	-0.427%	71,425	-0.628%
2024-10-06	19.13210	19.19760	19.13210	19.15546	+0.091%	3,081	-1.052%
2024-10-04	18.91293	19.18280	18.78800	19.13799	+1.218%	66,847	-0.962%
2024-10-03	18.88715	18.96186	18.83398	18.90765	+0.134%	73,354	+0.245%
2024-10-02	18.49060	18.92324	18.46380	18.88233	+2.101%	73,980	+0.379%
2024-10-01	18.48523	18.59023	18.38942	18.49377	+0.047%	78,609	+2.488%
2024-09-30	18.36948	18.51317	18.22670	18.48499	+0.622%	76,373	+2.537%
2024-09-29	18.28040	18.38904	18.26300	18.37068	+0.447%	4,550	+3.175%
2024-09-27	18.64230	18.82649	18.27111	18.28900	-1.920%	78,520	+3.636%
2024-09-26	18.58557	18.66403	18.52400	18.64701	+0.341%	59,101	+1.646%
2024-09-25	18.36695	18.61011	18.36026	18.58369	+1.179%	65,506	+1.992%
2024-09-24	18.44473	18.58430	18.35636	18.36720	-0.446%	74,361	+3.194%
2024-09-23	18.49362	18.54368	18.38500	18.44944	-0.223%	72,561	+2.734%
2024-09-22	18.45736	18.49198	18.43559	18.49069	+0.150%	4,158	+2.505%
2024-09-20	18.32781	18.54196	18.19200	18.46306	+0.736%	73,396	+2.659%
2024-09-19	18.30815	18.46603	18.22800	18.32820	+0.137%	81,206	+3.414%
2024-09-18	18.21925	18.31730	18.02500	18.30308	+0.478%	73,791	+3.556%
2024-09-17	18.06467	18.27800	18.00800	18.21600	+0.829%	72,193	+4.051%
2024-09-16	18.06054	18.12044	17.90540	18.06627	+0.048%	69,495	+4.913%
2024-09-15	18.03080	18.06640	18.00950	18.05754	+0.020%	3,963	+4.964%
2024-09-13	18.13738	18.14370	17.98700	18.05400	-0.461%	70,877	+4.985%
2024-09-12	18.29311	18.33676	18.12465	18.13767	-0.836%	77,261	+4.500%
2024-09-11	18.23955	18.29730	18.04796	18.29060	+0.268%	80,209	+3.627%
2024-09-10	18.36310	18.43200	18.23600	18.24173	-0.675%	68,667	+3.904%
2024-09-09	18.27597	18.44301	18.26846	18.36570	+0.477%	71,057	+3.203%
2024-09-08	18.23400	18.28133	18.20320	18.27846	+0.151%	5,092	+3.695%
2024-09-06	18.39140	18.55100	18.18900	18.25099	-0.799%	72,157	+3.851%
2024-09-05	18.38548	18.50118	18.32894	18.39800	+0.093%	75,836	+3.022%
2024-09-04	18.63977	18.66655	18.36500	18.38084	-1.382%	76,048	+3.118%
2024-09-03	18.82062	18.88000	18.60261	18.63847	-0.969%	74,258	+1.692%
2024-09-02	18.77179	18.88600	18.69379	18.82079	+0.274%	51,703	+0.707%
2024-09-01	18.71160	18.79655	18.70510	18.76941	+0.130%	4,016	+0.983%
2024-08-30	18.57085	18.75551	18.55100	18.74500	+0.869%	60,705	+1.114%
2024-08-29	18.50149	18.66808	18.49400	18.58353	+0.345%	70,905	+1.993%
2024-08-28	18.45040	18.59358	18.45000	18.51957	+0.384%	69,062	+2.345%
2024-08-27	18.53635	18.61293	18.41100	18.44878	-0.453%	67,744	+2.738%
2024-08-26	18.47344	18.55130	18.39900	18.53275	+0.372%	68,725	+2.273%
2024-08-25	18.49243	18.50572	18.40927	18.46410	-0.275%	5,300	+2.653%
2024-08-23	18.75281	18.77971	18.44790	18.51500	-1.255%	67,483	+2.371%
2024-08-22	18.59699	18.79200	18.59636	18.75025	+0.699%	69,358	+1.086%
2024-08-21	18.66447	18.84763	18.53367	18.62001	-0.216%	76,744	+1.793%
2024-08-20	18.79777	18.91257	18.60790	18.66036	-0.909%	68,751	+1.573%
2024-08-19	18.98000	18.98591	18.63900	18.83161	-0.768%	73,790	+0.649%
2024-08-18	18.92341	18.99100	18.90490	18.97730	+0.202%	3,745	-0.123%
2024-08-16	19.13812	19.14286	18.92200	18.93900	-1.012%	62,752	+0.079%
2024-08-15	18.90081	19.16300	18.87000	19.13253	+1.234%	66,458	-0.934%
2024-08-14	18.88186	18.94100	18.75500	18.89928	+0.152%	72,860	+0.289%
2024-08-13	18.87489	18.99596	18.81900	18.87052	+0.069%	71,995	+0.442%
2024-08-12	18.85606	19.02548	18.80952	18.85744	+0.007%	68,877	+0.512%
2024-08-11	18.78833	18.86774	18.77780	18.85617	+0.329%	4,300	+0.518%
2024-08-09	18.94185	18.95669	18.75900	18.79431	-0.791%	71,286	+0.849%
2024-08-08	18.69886	18.96400	18.69400	18.94414	+0.984%	82,726	+0.052%
2024-08-07	18.56870	18.96619	18.54052	18.75954	+1.038%	91,542	+1.036%
2024-08-06	18.70671	18.78081	18.48397	18.56686	-0.767%	94,904	+2.085%
2024-08-05	18.65200	18.73331	18.21764	18.71045	+0.344%	96,424	+1.301%
2024-08-04	18.73080	18.77052	18.61159	18.64628	-0.635%	6,882	+1.650%
2024-08-02	19.09211	19.16517	18.74930	18.76549	-1.742%	80,834	+1.004%
2024-08-01	19.17132	19.30713	19.00500	19.09812	-0.358%	88,451	-0.755%
2024-07-31	19.53708	19.69708	19.14804	19.16671	-1.929%	91,103	-1.110%
2024-07-30	19.69546	19.87001	19.50500	19.54380	-0.778%	74,343	-3.018%
2024-07-29	19.74505	19.76945	19.59700	19.69700	-0.232%	68,313	-3.773%
2024-07-28	19.67650	19.75258	19.66540	19.74290	+0.276%	5,110	-3.996%
2024-07-26	19.68607	19.82044	19.61052	19.68860	-0.004%	64,826	-3.732%
2024-07-25	19.70773	19.76839	19.46600	19.68940	-0.104%	80,633	-3.735%
2024-07-24	19.94657	19.97618	19.60400	19.70988	-1.207%	72,415	-3.835%
2024-07-23	20.09894	20.10099	19.90800	19.95060	-0.741%	63,012	-4.996%
2024-07-22	20.15683	20.18083	20.01500	20.09945	-0.269%	57,896	-5.699%
2024-07-21	20.13980	20.16377	20.12000	20.15363	-0.032%	3,389	-5.953%
2024-07-19	20.12179	20.20978	20.09523	20.16000	+0.198%	43,759	-5.983%
2024-07-18	19.93826	20.15286	19.91300	20.12025	+0.895%	63,860	-5.797%
2024-07-17	20.28651	20.28933	19.90048	19.94180	-1.671%	59,525	-4.954%
2024-07-16	20.25721	20.35142	20.25000	20.28072	+0.117%	50,747	-6.542%
2024-07-15	20.27294	20.34800	20.13377	20.25701	-0.066%	52,638	-6.433%
2024-07-14	20.22560	20.28969	20.22560	20.27030	+0.288%	3,245	-6.494%
2024-07-12	20.26845	20.41438	20.15500	20.21200	-0.281%	59,658	-6.224%
2024-07-11	20.68725	20.71327	20.16174	20.26888	-2.026%	59,379	-6.488%
2024-07-10	20.65157	20.71700	20.64700	20.68802	+0.177%	41,568	-8.382%
2024-07-09	20.59629	20.67546	20.57568	20.65149	+0.266%	44,443	-8.220%
2024-07-08	20.55800	20.62562	20.51400	20.59663	+0.175%	47,815	-7.976%
2024-07-07	20.56770	20.58103	20.55100	20.56068	-0.060%	3,101	-7.815%
2024-07-05	20.66280	20.66646	20.52359	20.57300	-0.429%	51,341	-7.870%
2024-07-04	20.68955	20.69186	20.60800	20.66168	-0.147%	42,456	-8.265%
2024-07-03	20.66719	20.73700	20.58100	20.69214	+0.117%	42,713	-8.400%
2024-07-02	20.67264	20.70224	20.63600	20.66800	-0.019%	45,936	-8.293%
2024-07-01	20.60700	20.70300	20.58300	20.67189	+0.311%	49,628	-8.311%
2024-06-30	20.57780	20.60930	20.57700	20.60787	+0.028%	3,153	-8.026%
2024-06-28	20.57569	20.65100	20.51910	20.60200	+0.123%	53,342	-8.000%
2024-06-27	20.56995	20.59300	20.52321	20.57667	+0.037%	48,940	-7.886%
2024-06-26	20.44871	20.59900	20.44500	20.56900	+0.580%	49,608	-7.852%
2024-06-25	20.45245	20.45800	20.39000	20.45043	+0.001%	47,692	-7.318%
2024-06-24	20.48721	20.49100	20.33046	20.45027	-0.177%	51,389	-7.317%
2024-06-23	20.43740	20.48742	20.43740	20.48646	+0.144%	3,347	-7.481%
2024-06-21	20.36182	20.47800	20.33500	20.45700	+0.476%	42,992	-7.348%
2024-06-20	20.23349	20.36900	20.23200	20.36001	+0.624%	45,434	-6.906%
2024-06-19	20.21825	20.25413	20.18400	20.23383	+0.086%	35,824	-6.326%
2024-06-18	20.18894	20.26743	20.16900	20.21638	+0.141%	50,786	-6.245%
2024-06-17	20.16662	20.22259	20.12000	20.18800	+0.112%	48,081	-6.113%
2024-06-16	20.12060	20.17966	20.12060	20.16545	+0.147%	3,459	-6.008%
2024-06-14	20.11553	20.26427	20.07229	20.13581	+0.087%	62,472	-5.870%
2024-06-13	20.08043	20.14600	20.04771	20.11822	+0.195%	55,063	-5.787%
2024-06-12	20.10903	20.15600	19.93948	20.07914	-0.144%	57,594	-5.604%
2024-06-11	20.10274	20.16200	20.07580	20.10811	+0.032%	52,725	-5.740%
2024-06-10	20.07542	20.12094	20.05900	20.10169	+0.138%	53,371	-5.710%
2024-06-09	20.03450	20.08734	20.03030	20.07400	+0.160%	3,522	-5.580%
2024-06-07	19.93357	20.10872	19.86140	20.04200	+0.544%	56,832	-5.429%
2024-06-06	19.96259	20.03012	19.89300	19.93362	-0.149%	58,337	-4.915%
2024-06-05	19.85040	20.03339	19.84800	19.96328	+0.576%	60,303	-5.056%
2024-06-04	19.96008	20.01422	19.77900	19.84886	-0.551%	64,338	-4.509%
2024-06-03	20.09974	20.13899	19.94100	19.95880	-0.699%	56,018	-5.035%
2024-06-02	20.08313	20.11857	20.06830	20.09936	-0.023%	2,896	-5.699%
2024-05-31	20.08000	20.12829	20.02100	20.10400	+0.113%	54,377	-5.721%
2024-05-30	20.17184	20.17184	20.00253	20.08131	-0.442%	55,189	-5.614%
2024-05-29	20.13270	20.19300	20.08169	20.17053	+0.186%	48,966	-6.032%
2024-05-28	20.08802	20.13560	20.04658	20.13311	+0.216%	47,556	-5.857%
2024-05-27	20.07664	20.10291	20.05100	20.08971	+0.066%	38,263	-5.654%
2024-05-26	20.07850	20.09260	20.06910	20.07654	-0.065%	2,581	-5.592%
2024-05-24	20.10100	20.12353	20.07000	20.08962	-0.063%	42,826	-5.653%
2024-05-23	20.08290	20.12990	20.04500	20.10226	+0.102%	50,856	-5.713%
2024-05-22	20.02173	20.08700	20.00492	20.08180	+0.301%	50,595	-5.616%
2024-05-21	20.05383	20.06977	19.96700	20.02160	-0.152%	50,825	-5.333%
2024-05-20	19.96260	20.05380	19.93500	20.05200	+0.449%	47,930	-5.476%
2024-05-19	19.92696	19.96919	19.91760	19.96245	+0.104%	2,524	-5.052%
2024-05-17	19.91835	19.99213	19.89900	19.94168	+0.123%	46,990	-4.953%
2024-05-16	19.76056	19.92825	19.67800	19.91717	+0.777%	60,161	-4.836%
2024-05-15	20.03413	20.04130	19.74100	19.76358	-1.350%	58,867	-4.097%
2024-05-14	19.99510	20.06300	19.99420	20.03413	+0.194%	45,461	-5.392%
2024-05-13	19.93807	20.02200	19.89735	19.99535	+0.298%	47,100	-5.208%
2024-05-12	19.91475	19.93853	19.87450	19.93600	+0.040%	2,162	-4.926%
2024-05-10	19.88588	19.95459	19.88140	19.92800	+0.212%	46,118	-4.888%
2024-05-09	19.87600	19.95233	19.84890	19.88577	+0.067%	52,044	-4.686%
2024-05-08	19.78995	19.91216	19.77700	19.87250	+0.427%	55,092	-4.622%
2024-05-07	19.71270	19.79628	19.67820	19.78796	+0.538%	53,465	-4.215%
2024-05-06	19.67164	19.70306	19.62633	19.68199	+0.046%	50,292	-3.699%
2024-05-05	19.58800	19.67689	19.54817	19.67293	+0.423%	2,155	-3.655%
2024-05-03	19.59551	19.63450	19.43919	19.59000	+0.044%	58,014	-3.247%
2024-05-02	19.96465	19.96920	19.56300	19.58144	-1.326%	63,236	-3.205%
2024-05-01	20.16371	20.20200	19.55433	19.84452	-1.581%	46,744	-4.488%
2024-04-30	19.97580	20.17200	19.94550	20.16330	+0.944%	57,087	-5.998%
2024-04-29	20.20548	20.46065	19.73819	19.97465	-1.139%	78,608	-5.110%
2024-04-28	20.15102	20.22246	20.14090	20.20470	+0.088%	2,461	-6.191%
2024-04-26	19.87900	20.23659	19.79407	20.18700	+1.550%	56,536	-6.108%
2024-04-25	19.82715	19.89263	19.82090	19.87894	+0.262%	50,624	-4.653%
2024-04-24	19.75144	19.84110	19.74700	19.82695	+0.382%	43,830	-4.403%
2024-04-23	19.75651	19.76359	19.72400	19.75144	-0.024%	47,284	-4.038%
2024-04-22	19.74192	19.76200	19.72800	19.75610	+0.070%	42,990	-4.060%
2024-04-21	19.71947	19.74680	19.71079	19.74228	+0.001%	2,256	-3.993%
2024-04-19	19.74207	19.74800	19.61500	19.74200	+0.005%	54,860	-3.992%
2024-04-18	19.70950	19.75400	19.65700	19.74105	+0.148%	51,618	-3.987%
2024-04-17	19.75123	19.75800	19.68400	19.71180	-0.206%	51,524	-3.845%
2024-04-16	19.69125	19.76204	19.64877	19.75254	+0.282%	56,077	-4.043%
2024-04-15	19.55895	19.72819	19.55400	19.69705	+0.708%	57,314	-3.773%
2024-04-14	19.52756	19.55970	19.52680	19.55849	+0.018%	3,249	-3.091%
2024-04-12	19.54551	19.57162	19.46800	19.55500	+0.042%	51,368	-3.074%
2024-04-11	19.51924	19.56457	19.49700	19.54671	+0.126%	55,008	-3.033%
2024-04-10	19.38182	19.55550	19.36800	19.52215	+0.720%	47,246	-2.911%
2024-04-09	19.38640	19.39999	19.35600	19.38259	-0.021%	42,353	-2.212%
2024-04-08	19.37361	19.40031	19.36990	19.38659	+0.058%	43,300	-2.232%
2024-04-07	19.35890	19.37870	19.35570	19.37540	+0.095%	2,444	-2.175%
2024-04-05	19.32518	19.38402	19.26355	19.35700	+0.163%	47,677	-2.082%
2024-04-04	19.36140	19.38557	19.30200	19.32544	-0.186%	46,959	-1.922%
2024-04-03	19.34912	19.40600	19.33606	19.36138	+0.059%	46,197	-2.105%
2024-04-02	19.37115	19.39787	19.33970	19.35006	-0.106%	45,099	-2.047%
2024-04-01	19.34557	19.39455	19.32300	19.37056	+0.120%	44,236	-2.151%
2024-03-31	19.32475	19.34905	19.32080	19.34728	+0.069%	2,759	-2.033%
2024-03-29	19.34900	19.35820	19.31190	19.33400	-0.072%	6,746	-1.966%
2024-03-28	19.33638	19.36832	19.30720	19.34800	+0.051%	47,025	-2.037%
2024-03-27	19.36825	19.42433	19.29200	19.33821	-0.165%	56,077	-1.987%
2024-03-26	19.35332	19.37774	19.32600	19.37017	+0.094%	49,985	-2.149%
2024-03-25	19.34428	19.37446	19.31300	19.35200	+0.030%	52,284	-2.057%
2024-03-24	19.35060	19.36035	19.31525	19.34620	-0.014%	2,586	-2.028%
2024-03-22	19.38765	19.41787	19.30700	19.34900	-0.208%	55,638	-2.042%
2024-03-21	19.26823	19.40600	19.21100	19.38931	+0.627%	62,542	-2.246%
2024-03-20	19.30474	19.40426	19.26135	19.26851	-0.208%	61,084	-1.633%
2024-03-19	19.07400	19.30999	19.05054	19.30858	+1.223%	62,780	-1.837%
2024-03-18	19.04240	19.09480	19.03758	19.07538	+0.173%	51,965	-0.637%
2024-03-17	19.05402	19.05920	19.03830	19.04246	-0.055%	3,411	-0.465%
2024-03-15	18.95710	19.07204	18.92300	19.05300	+0.506%	55,292	-0.520%
2024-03-14	18.86565	18.96594	18.84800	18.95710	+0.458%	58,828	-0.017%
2024-03-13	18.86653	18.92227	18.81804	18.87063	+0.004%	59,138	+0.441%
2024-03-12	18.75993	18.93716	18.74500	18.86989	+0.589%	62,104	+0.445%
2024-03-11	18.76708	18.81602	18.73300	18.75934	-0.039%	60,042	+1.037%
2024-03-10	18.79344	18.81145	18.75870	18.76674	-0.186%	3,239	+0.997%
2024-03-08	18.90522	18.93713	18.72900	18.80171	-0.549%	66,335	+0.810%
2024-03-07	19.07614	19.07614	18.86720	18.90548	-0.898%	67,786	+0.256%
2024-03-06	19.17580	19.18089	19.05400	19.07678	-0.504%	60,294	-0.644%

.dark-mode .Jx4tnt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jx4tnt{ color: #333333; background-color: white; border: 2px solid #333333; }HKDJPYHong Kong dollar / Japanese yenforex

HKDJPY
Hong Kong dollar / Japanese yen
forex