CNH/JPY

CNH/JPY
🏛️ japan →
20.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.86 19.96 19.76 19.80 0.0M
2023-12-28 19.83 19.90 19.72 19.86 0.0M
2023-12-27 19.94 19.99 19.80 19.83 0.0M
2023-12-26 19.92 19.96 19.87 19.93 0.0M
2023-12-25 19.91 19.95 19.88 19.92 0.0M
2023-12-22 19.90 19.94 19.86 19.91 0.0M
2023-12-21 20.08 20.08 19.88 19.90 0.0M
2023-12-20 20.19 20.22 20.05 20.07 0.0M
2023-12-19 19.99 20.28 19.92 20.19 0.0M
2023-12-18 19.92 20.04 19.92 19.98 0.0M
2023-12-15 19.91 20.00 19.83 19.92 0.0M
2023-12-14 20.02 20.02 19.75 19.91 0.0M
2023-12-13 20.22 20.29 19.96 20.02 0.0M
2023-12-12 20.32 20.32 20.16 20.22 0.0M
2023-12-11 20.17 20.38 20.15 20.31 0.0M
2023-12-08 20.12 20.23 19.92 20.17 0.0M
2023-12-07 20.54 20.54 19.81 20.11 0.0M
2023-12-06 20.51 20.58 20.50 20.53 0.0M
2023-12-05 20.59 20.62 20.47 20.51 0.0M
2023-12-04 20.61 20.62 20.50 20.59 0.0M
2023-12-01 20.74 20.75 20.58 20.60 0.0M
2023-11-30 20.61 20.76 20.56 20.74 0.0M
2023-11-29 20.68 20.72 20.59 20.61 0.0M
2023-11-28 20.77 20.79 20.64 20.67 0.0M
2023-11-27 20.91 20.94 20.74 20.77 0.0M
2023-11-24 20.92 20.94 20.85 20.91 0.0M
2023-11-23 20.87 20.93 20.83 20.92 0.0M
2023-11-22 20.78 20.89 20.72 20.87 0.0M
2023-11-21 20.71 20.78 20.63 20.77 0.0M
2023-11-20 20.74 20.78 20.65 20.70 0.0M
2023-11-17 20.80 20.81 20.64 20.73 0.0M
2023-11-16 20.86 20.88 20.74 20.80 0.0M
2023-11-15 20.74 20.87 20.71 20.85 0.0M
2023-11-14 20.81 20.82 20.71 20.74 0.0M
2023-11-13 20.74 20.82 20.72 20.80 0.0M
2023-11-10 20.74 20.76 20.71 20.73 0.0M
2023-11-09 20.72 20.74 20.68 20.73 0.0M
2023-11-08 20.66 20.74 20.65 20.72 0.0M
2023-11-07 20.61 20.68 20.58 20.65 0.0M
2023-11-06 20.50 20.61 20.48 20.60 0.0M
2023-11-03 20.53 20.55 20.42 20.49 0.0M
2023-11-02 20.58 20.58 20.46 20.53 0.0M
2023-11-01 20.66 20.67 20.54 20.58 0.0M
2023-10-31 20.36 20.67 20.34 20.65 0.0M
2023-10-30 20.41 20.46 20.31 20.35 0.0M
2023-10-27 20.53 20.55 20.39 20.40 0.0M
2023-10-26 20.49 20.58 20.46 20.53 0.0M
2023-10-25 20.50 20.51 20.45 20.49 0.0M
2023-10-24 20.48 20.50 20.41 20.49 0.0M
2023-10-23 20.44 20.50 20.43 20.48 0.0M
2023-10-20 20.42 20.48 20.41 20.45 0.0M
2023-10-19 20.46 20.46 20.40 20.41 0.0M
2023-10-18 20.45 20.49 20.42 20.46 0.0M
2023-10-17 20.46 20.47 20.39 20.45 0.0M
2023-10-16 20.44 20.47 20.42 20.45 0.0M
2023-10-13 20.49 20.52 20.44 20.45 0.0M
2023-10-12 20.43 20.51 20.40 20.49 0.0M
2023-10-11 20.41 20.46 20.35 20.42 0.0M
2023-10-10 20.36 20.44 20.34 20.40 0.0M
2023-10-09 20.40 20.47 20.35 20.36 0.0M
2023-10-06 20.33 20.45 20.31 20.43 0.0M
2023-10-05 20.38 20.39 20.28 20.32 0.0M
2023-10-04 20.36 20.40 20.32 20.37 0.0M
2023-10-03 20.47 20.49 20.14 20.36 0.0M
2023-10-02 20.49 20.53 20.45 20.46 0.0M
2023-09-29 20.47 20.52 20.39 20.47 0.0M
2023-09-28 20.44 20.49 20.40 20.46 0.0M
2023-09-27 20.39 20.46 20.36 20.43 0.0M
2023-09-26 20.35 20.41 20.33 20.39 0.0M
2023-09-25 20.33 20.37 20.28 20.35 0.0M
2023-09-22 20.18 20.34 20.16 20.33 0.0M
2023-09-21 20.30 20.32 20.15 20.18 0.0M
2023-09-20 20.25 20.31 20.21 20.30 0.0M
2023-09-19 20.24 20.26 20.21 20.24 0.0M
2023-09-18 20.30 20.33 20.22 20.24 0.0M
2023-09-15 20.23 20.33 20.21 20.30 0.0M
2023-09-14 20.28 20.28 20.17 20.23 0.0M
2023-09-13 20.14 20.30 20.14 20.27 0.0M
2023-09-12 20.07 20.16 20.06 20.14 0.0M
2023-09-11 19.96 20.10 19.91 20.07 0.0M
2023-09-08 20.06 20.09 19.98 20.07 0.0M
2023-09-07 20.17 20.20 20.04 20.06 0.0M
2023-09-06 20.23 20.23 20.12 20.17 0.0M
2023-09-05 20.13 20.25 20.09 20.22 0.0M
2023-09-04 20.12 20.15 20.09 20.13 0.0M
2023-09-01 20.00 20.13 19.92 20.11 0.0M
2023-08-31 20.02 20.10 19.97 20.00 0.0M
2023-08-30 20.03 20.07 19.96 20.02 0.0M
2023-08-29 20.09 20.16 20.01 20.03 0.0M
2023-08-28 20.08 20.15 20.05 20.09 0.0M
2023-08-25 20.03 20.10 19.99 20.07 0.0M
2023-08-24 19.88 20.04 19.84 20.03 0.0M
2023-08-23 19.97 20.00 19.84 19.87 0.0M
2023-08-22 20.06 20.10 19.92 19.97 0.0M
2023-08-21 19.90 20.09 19.82 20.05 0.0M
2023-08-18 19.97 19.99 19.85 19.89 0.0M
2023-08-17 19.95 20.02 19.91 19.97 0.0M
2023-08-16 19.88 19.95 19.85 19.94 0.0M
2023-08-15 20.00 20.01 19.84 19.87 0.0M
2023-08-14 19.97 20.00 19.89 20.00 0.0M
2023-08-11 19.98 20.02 19.91 19.96 0.0M
2023-08-10 19.89 20.00 19.85 19.98 0.0M
2023-08-09 19.81 19.90 19.77 19.88 0.0M
2023-08-08 19.78 19.86 19.72 19.81 0.0M
2023-08-07 19.73 19.80 19.69 19.78 0.0M
2023-08-04 19.85 19.94 19.71 19.72 0.0M
2023-08-03 19.90 19.99 19.80 19.85 0.0M
2023-08-02 19.95 19.95 19.78 19.89 0.0M
2023-08-01 19.91 19.99 19.87 19.95 0.0M
2023-07-31 19.71 19.95 19.68 19.91 0.0M
2023-07-28 19.45 19.75 19.29 19.73 0.0M
2023-07-27 19.61 19.71 19.35 19.44 0.0M
2023-07-26 19.74 19.76 19.59 19.61 0.0M
2023-07-25 19.69 19.87 19.68 19.73 0.0M
2023-07-24 19.73 19.74 19.58 19.68 0.0M
2023-07-21 19.52 19.76 19.48 19.72 0.0M
2023-07-20 19.32 19.55 19.30 19.52 0.0M
2023-07-19 19.30 19.38 19.28 19.31 0.0M
2023-07-18 19.33 19.35 19.18 19.30 0.0M
2023-07-17 19.39 19.40 19.23 19.32 0.0M
2023-07-14 19.30 19.46 19.21 19.38 0.0M
2023-07-13 19.33 19.37 19.27 19.30 0.0M
2023-07-12 19.46 19.47 19.28 19.32 0.0M
2023-07-11 19.55 19.58 19.44 19.46 0.0M
2023-07-10 19.64 19.75 19.54 19.55 0.0M
2023-07-07 19.86 19.88 19.64 19.64 0.0M
2023-07-06 19.92 19.92 19.79 19.85 0.0M
2023-07-05 19.98 20.03 19.86 19.92 0.0M
2023-07-04 19.95 20.02 19.92 19.98 0.0M
2023-07-03 19.86 19.97 19.84 19.94 0.0M
2023-06-30 19.92 19.98 19.84 19.86 0.0M
2023-06-29 19.95 19.95 19.88 19.92 0.0M
2023-06-28 19.94 19.96 19.83 19.95 0.0M
2023-06-27 19.81 19.98 19.78 19.94 0.0M
2023-06-26 19.92 19.94 19.74 19.81 0.0M
2023-06-23 19.89 19.94 19.79 19.91 0.0M
2023-06-22 19.77 19.91 19.72 19.89 0.0M
2023-06-21 19.70 19.82 19.66 19.77 0.0M
2023-06-20 19.82 19.85 19.66 19.69 0.0M
2023-06-19 19.89 19.91 19.78 19.82 0.0M
2023-06-16 19.70 19.91 19.60 19.89 0.0M
2023-06-15 19.52 19.76 19.51 19.71 0.0M
2023-06-14 19.54 19.56 19.47 19.52 0.0M
2023-06-13 19.51 19.55 19.43 19.53 0.0M
2023-06-12 19.52 19.53 19.44 19.51 0.0M
2023-06-09 19.51 19.59 19.47 19.51 0.0M
2023-06-08 19.60 19.63 19.49 19.51 0.0M
2023-06-07 19.59 19.62 19.50 19.60 0.0M
2023-06-06 19.60 19.63 19.49 19.58 0.0M
2023-06-05 19.69 19.73 19.57 19.60 0.0M
2023-06-02 19.54 19.70 19.52 19.68 0.0M
2023-06-01 19.57 19.63 19.47 19.53 0.0M
2023-05-31 19.72 19.73 19.56 19.57 0.0M
2023-05-30 19.82 19.84 19.68 19.71 0.0M
2023-05-29 19.89 19.93 19.78 19.82 0.0M
2023-05-26 19.75 19.90 19.71 19.88 0.0M
2023-05-25 19.74 19.77 19.65 19.75 0.0M
2023-05-24 19.62 19.75 19.55 19.74 0.0M
2023-05-23 19.67 19.70 19.57 19.61 0.0M
2023-05-22 19.64 19.69 19.55 19.66 0.0M
2023-05-19 19.68 19.75 19.58 19.64 0.0M
2023-05-18 19.64 19.68 19.52 19.67 0.0M
2023-05-17 19.49 19.65 19.47 19.64 0.0M
2023-05-16 19.56 19.56 19.44 19.48 0.0M
2023-05-15 19.45 19.58 19.45 19.55 0.0M
2023-05-12 19.33 19.48 19.31 19.46 0.0M
2023-05-11 19.36 19.41 19.25 19.33 0.0M
2023-05-10 19.53 19.55 19.32 19.36 0.0M
2023-05-09 19.52 19.55 19.44 19.52 0.0M
2023-05-08 19.48 19.55 19.46 19.52 0.0M
2023-05-05 19.42 19.51 19.36 19.48 0.0M
2023-05-04 19.46 19.51 19.31 19.41 0.0M
2023-05-03 19.69 19.71 19.46 19.45 0.0M
2023-05-02 19.75 19.82 19.65 19.69 0.0M
2023-05-01 19.68 19.76 19.65 19.75 0.0M
2023-04-28 19.33 19.72 19.27 19.67 0.0M
2023-04-27 19.26 19.35 19.21 19.33 0.0M
2023-04-26 19.27 19.31 19.16 19.25 0.0M
2023-04-25 19.45 19.48 19.20 19.26 0.0M
2023-04-24 19.45 19.53 19.41 19.45 0.0M
2023-04-21 19.50 19.51 19.37 19.44 0.0M
2023-04-20 19.54 19.58 19.48 19.50 0.0M
2023-04-19 19.49 19.56 19.46 19.53 0.0M
2023-04-18 19.54 19.60 19.46 19.48 0.0M
2023-04-17 19.48 19.55 19.45 19.54 0.0M
2023-04-14 19.29 19.48 19.27 19.47 0.0M
2023-04-13 19.35 19.39 19.22 19.29 0.0M
2023-04-12 19.39 19.45 19.30 19.34 0.0M
2023-04-11 19.39 19.41 19.30 19.39 0.0M
2023-04-10 19.21 19.42 19.17 19.38 0.0M
2023-04-07 19.14 19.24 19.11 19.21 0.0M
2023-04-06 19.07 19.17 18.99 19.14 0.0M
2023-04-05 19.15 19.21 19.00 19.07 0.0M
2023-04-04 19.26 19.34 19.10 19.14 0.0M
2023-04-03 19.32 19.42 19.21 19.26 0.0M
2023-03-31 19.30 19.45 19.29 19.32 0.0M
2023-03-30 19.27 19.34 19.20 19.29 0.0M
2023-03-29 19.03 19.27 19.00 19.26 0.0M
2023-03-28 19.12 19.12 18.96 19.02 0.0M
2023-03-27 19.03 19.15 18.98 19.11 0.0M
2023-03-24 19.15 19.17 18.84 19.03 0.0M
2023-03-23 19.16 19.28 19.08 19.15 0.0M
2023-03-22 19.27 19.33 19.09 19.16 0.0M
2023-03-21 19.10 19.28 19.04 19.27 0.0M
2023-03-20 19.14 19.29 18.94 19.10 0.0M
2023-03-17 19.40 19.43 19.10 19.12 0.0M
2023-03-16 19.36 19.41 19.08 19.39 0.0M
2023-03-15 19.50 19.59 19.13 19.35 0.0M
2023-03-14 19.44 19.61 19.40 19.50 0.0M
2023-03-13 19.45 19.53 19.28 19.43 0.0M
2023-03-10 19.52 19.70 19.40 19.45 0.0M
2023-03-09 19.71 19.72 19.48 19.51 0.0M
2023-03-08 19.61 19.75 19.60 19.71 0.0M
2023-03-07 19.56 19.65 19.55 19.61 0.0M
2023-03-06 19.70 19.72 19.55 19.56 0.0M
2023-03-03 19.76 19.82 19.66 19.70 0.0M
2023-03-02 19.80 19.82 19.73 19.76 0.0M
2023-03-01 19.59 19.82 19.57 19.79 0.0M
2023-02-28 19.57 19.69 19.54 19.58 0.0M
2023-02-27 19.56 19.58 19.49 19.57 0.0M
2023-02-24 19.48 19.57 19.38 19.55 0.0M
2023-02-23 19.54 19.60 19.45 19.47 0.0M
2023-02-22 19.59 19.60 19.48 19.53 0.0M
2023-02-21 19.57 19.64 19.52 19.58 0.0M
2023-02-20 19.55 19.59 19.50 19.57 0.0M
2023-02-17 19.50 19.60 19.49 19.52 0.0M
2023-02-16 19.55 19.56 19.47 19.50 0.0M
2023-02-15 19.47 19.58 19.39 19.54 0.0M
2023-02-14 19.40 19.50 19.32 19.47 0.0M
2023-02-13 19.26 19.46 19.25 19.40 0.0M
2023-02-10 19.36 19.40 19.08 19.26 0.0M
2023-02-09 19.33 19.39 19.23 19.36 0.0M
2023-02-08 19.32 19.36 19.23 19.33 0.0M
2023-02-07 19.50 19.52 19.25 19.32 0.0M
2023-02-06 19.41 19.53 19.27 19.50 0.0M
2023-02-03 19.09 19.33 19.02 19.27 0.0M
2023-02-02 19.19 19.20 19.03 19.09 0.0M
2023-02-01 19.26 19.32 19.11 19.18 0.0M
2023-01-31 19.31 19.32 19.19 19.26 0.0M
2023-01-30 19.22 19.33 19.15 19.31 0.0M
2023-01-27 19.33 19.34 19.17 19.21 0.0M
2023-01-26 19.14 19.37 19.07 19.33 0.0M
2023-01-25 19.19 19.28 19.07 19.13 0.0M
2023-01-24 19.28 19.32 19.14 19.18 0.0M
2023-01-23 19.11 19.30 19.06 19.28 0.0M
2023-01-20 18.97 19.25 18.95 19.11 0.0M
2023-01-19 19.04 19.05 18.84 18.96 0.0M
2023-01-18 18.92 19.40 18.91 19.04 0.0M
2023-01-17 19.07 19.11 18.88 18.92 0.0M
2023-01-16 19.07 19.13 18.98 19.06 0.0M
2023-01-13 19.22 19.24 18.98 19.07 0.0M
2023-01-12 19.58 19.58 19.16 19.21 0.0M
2023-01-11 19.49 19.61 19.46 19.57 0.0M
2023-01-10 19.45 19.50 19.39 19.49 0.0M
2023-01-09 19.34 19.52 19.31 19.45 0.0M
2023-01-06 19.36 19.63 19.33 19.33 0.0M
2023-01-05 19.23 19.46 19.10 19.36 0.0M
2023-01-04 18.92 19.23 18.87 19.22 0.0M
2023-01-03 18.88 18.97 18.75 18.92 0.0M
2023-01-02 18.94 18.94 18.86 18.87 0.0M