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
2024-12-31 21.44 21.49 21.27 21.42 0.0M
2024-12-30 21.62 21.65 21.41 21.44 0.0M
2024-12-27 21.64 21.65 21.55 21.61 0.0M
2024-12-26 21.53 21.65 21.51 21.63 0.0M
2024-12-25 21.52 21.58 21.49 21.55 0.0M
2024-12-24 21.51 21.56 21.48 21.51 0.0M
2024-12-23 21.45 21.53 21.41 21.51 0.0M
2024-12-20 21.54 21.60 21.37 21.44 0.0M
2024-12-19 21.13 21.58 21.08 21.54 0.0M
2024-12-18 21.06 21.15 21.03 21.13 0.0M
2024-12-17 21.14 21.17 21.02 21.06 0.0M
2024-12-16 21.11 21.19 21.05 21.13 0.0M
2024-12-13 20.98 21.13 20.95 21.10 0.0M
2024-12-12 20.94 21.03 20.86 20.97 0.0M
2024-12-11 20.94 21.01 20.73 20.94 0.0M
2024-12-10 20.81 20.95 20.80 20.94 0.0M
2024-12-09 20.60 20.84 20.55 20.80 0.0M
2024-12-06 20.67 20.74 20.54 20.60 0.0M
2024-12-05 20.70 20.73 20.57 20.66 0.0M
2024-12-04 20.50 20.77 20.49 20.69 0.0M
2024-12-03 20.54 20.59 20.36 20.49 0.0M
2024-12-02 20.66 20.74 20.46 20.52 0.0M
2024-11-29 20.90 20.91 20.61 20.66 0.0M
2024-11-28 20.86 20.95 20.83 20.90 0.0M
2024-11-27 21.10 21.12 20.77 20.85 0.0M
2024-11-26 21.28 21.29 21.08 21.09 0.0M
2024-11-25 21.32 21.37 21.19 21.28 0.0M
2024-11-22 21.30 21.36 21.22 21.31 0.0M
2024-11-21 21.44 21.44 21.25 21.30 0.0M
2024-11-20 21.38 21.51 21.35 21.44 0.0M
2024-11-19 21.40 21.41 21.16 21.37 0.0M
2024-11-18 21.33 21.44 21.27 21.40 0.0M
2024-11-15 21.55 21.61 21.28 21.33 0.0M
2024-11-14 21.47 21.56 21.45 21.54 0.0M
2024-11-13 21.35 21.48 21.33 21.46 0.0M
2024-11-12 21.27 21.38 21.17 21.35 0.0M
2024-11-11 21.20 21.36 21.20 21.27 0.0M
2024-11-08 21.39 21.43 21.17 21.19 0.0M
2024-11-07 21.47 21.50 21.36 21.39 0.0M
2024-11-06 21.35 21.53 21.32 21.46 0.0M
2024-11-05 21.39 21.48 21.31 21.35 0.0M
2024-11-04 21.43 21.46 21.30 21.39 0.0M
2024-11-01 21.35 21.46 21.31 21.43 0.0M
2024-10-31 21.53 21.54 21.31 21.35 0.0M
2024-10-30 21.47 21.54 21.42 21.53 0.0M
2024-10-29 21.46 21.50 21.35 21.47 0.0M
2024-10-28 21.35 21.54 21.35 21.45 0.0M
2024-10-25 21.31 21.36 21.24 21.34 0.0M
2024-10-24 21.40 21.42 21.27 21.31 0.0M
2024-10-23 21.17 21.45 21.16 21.41 0.0M
2024-10-22 21.14 21.19 21.09 21.17 0.0M
2024-10-21 21.01 21.14 20.96 21.14 0.0M
2024-10-18 21.05 21.09 20.98 21.00 0.0M
2024-10-17 20.97 21.06 20.92 21.05 0.0M
2024-10-16 20.91 21.00 20.87 20.96 0.0M
2024-10-15 21.11 21.12 20.88 20.90 0.0M
2024-10-14 21.10 21.16 21.04 21.10 0.0M
2024-10-11 20.98 21.11 20.95 21.09 0.0M
2024-10-10 21.05 21.14 20.93 20.97 0.0M
2024-10-09 20.95 21.06 20.93 21.04 0.0M
2024-10-08 20.96 21.02 20.84 20.95 0.0M
2024-10-07 20.95 21.03 20.92 20.95 0.0M
2024-10-04 20.84 20.99 20.68 20.95 0.0M
2024-10-03 20.82 20.92 20.77 20.83 0.0M
2024-10-02 20.43 20.82 20.40 20.81 0.0M
2024-10-01 20.50 20.59 20.35 20.43 0.0M
2024-09-30 20.37 20.54 20.24 20.49 0.0M
2024-09-27 20.77 20.92 20.35 20.37 0.0M
2024-09-26 20.58 20.78 20.55 20.77 0.0M
2024-09-25 20.43 20.60 20.39 20.58 0.0M
2024-09-24 20.34 20.57 20.31 20.43 0.0M
2024-09-23 20.44 20.50 20.29 20.33 0.0M
2024-09-20 20.17 20.49 20.12 20.44 0.0M
2024-09-19 20.06 20.32 20.01 20.17 0.0M
2024-09-18 20.03 20.10 19.86 20.05 0.0M
2024-09-17 19.81 20.04 19.77 20.02 0.0M
2024-09-16 19.84 19.86 19.68 19.81 0.0M
2024-09-13 19.92 19.93 19.76 19.84 0.0M
2024-09-12 19.97 20.06 19.91 19.92 0.0M
2024-09-11 19.97 20.00 19.79 19.97 0.0M
2024-09-10 20.11 20.16 19.94 19.96 0.0M
2024-09-09 20.06 20.19 20.01 20.11 0.0M
2024-09-06 20.24 20.27 20.02 20.06 0.0M
2024-09-05 20.21 20.33 20.14 20.23 0.0M
2024-09-04 20.43 20.48 20.20 20.21 0.0M
2024-09-03 20.65 20.68 20.37 20.43 0.0M
2024-09-02 20.62 20.68 20.52 20.64 0.0M
2024-08-30 20.44 20.63 20.39 20.61 0.0M
2024-08-29 20.27 20.51 20.23 20.43 0.0M
2024-08-28 20.22 20.32 20.18 20.27 0.0M
2024-08-27 20.29 20.36 20.21 20.21 0.0M
2024-08-26 20.30 20.31 20.17 20.29 0.0M
2024-08-23 20.47 20.51 20.25 20.29 0.0M
2024-08-22 20.37 20.51 20.32 20.46 0.0M
2024-08-21 20.41 20.54 20.29 20.36 0.0M
2024-08-20 20.55 20.62 20.40 20.41 0.0M
2024-08-19 20.61 20.67 20.36 20.55 0.0M
2024-08-16 20.79 20.81 20.60 20.60 0.0M
2024-08-15 20.62 20.81 20.55 20.79 0.0M
2024-08-14 20.54 20.65 20.45 20.61 0.0M
2024-08-13 20.51 20.63 20.47 20.54 0.0M
2024-08-12 20.45 20.65 20.44 20.50 0.0M
2024-08-09 20.50 20.58 20.41 20.43 0.0M
2024-08-08 20.45 20.55 20.32 20.50 0.0M
2024-08-07 20.16 20.57 20.15 20.45 0.0M
2024-08-06 20.20 20.48 20.12 20.15 0.0M
2024-08-05 20.46 20.47 19.90 20.19 0.0M
2024-08-02 20.60 20.71 20.44 20.45 0.0M
2024-08-01 20.75 20.81 20.59 20.60 0.0M
2024-07-31 21.09 21.20 20.71 20.75 0.0M
2024-07-30 21.18 21.35 21.08 21.09 0.0M
2024-07-29 21.17 21.25 21.08 21.18 0.0M
2024-07-26 21.26 21.31 21.09 21.16 0.0M
2024-07-25 21.18 21.31 20.96 21.26 0.0M
2024-07-24 21.35 21.40 21.04 21.18 0.0M
2024-07-23 21.52 21.54 21.34 21.34 0.0M
2024-07-22 21.61 21.63 21.44 21.52 0.0M
2024-07-19 21.63 21.68 21.57 21.61 0.0M
2024-07-18 21.48 21.63 21.38 21.62 0.0M
2024-07-17 21.73 21.76 21.46 21.47 0.0M
2024-07-16 21.72 21.82 21.72 21.72 0.0M
2024-07-15 21.71 21.77 21.62 21.72 0.0M
2024-07-12 21.85 21.94 21.65 21.71 0.0M
2024-07-11 22.17 22.22 21.68 21.84 0.0M
2024-07-10 22.14 22.19 22.12 22.17 0.0M
2024-07-09 22.08 22.15 22.06 22.13 0.0M
2024-07-08 22.05 22.11 21.99 22.07 0.0M
2024-07-05 22.11 22.13 22.02 22.05 0.0M
2024-07-04 22.14 22.15 22.06 22.10 0.0M
2024-07-03 22.10 22.18 22.04 22.13 0.0M
2024-07-02 22.10 22.14 22.08 22.09 0.0M
2024-07-01 22.04 22.14 22.01 22.10 0.0M
2024-06-28 22.01 22.09 21.97 22.03 0.0M
2024-06-27 22.03 22.03 21.96 22.01 0.0M
2024-06-26 21.91 22.04 21.90 22.02 0.0M
2024-06-25 21.91 21.93 21.86 21.91 0.0M
2024-06-24 21.93 21.94 21.81 21.91 0.0M
2024-06-21 21.80 21.93 21.77 21.92 0.0M
2024-06-20 21.71 21.80 21.69 21.79 0.0M
2024-06-19 21.71 21.72 21.66 21.71 0.0M
2024-06-18 21.70 21.75 21.67 21.71 0.0M
2024-06-17 21.64 21.73 21.61 21.69 0.0M
2024-06-14 21.60 21.77 21.57 21.64 0.0M
2024-06-13 21.58 21.66 21.55 21.60 0.0M
2024-06-12 21.60 21.66 21.47 21.58 0.0M
2024-06-11 21.61 21.66 21.57 21.61 0.0M
2024-06-10 21.58 21.63 21.57 21.61 0.0M
2024-06-07 21.44 21.63 21.39 21.57 0.0M
2024-06-06 21.51 21.55 21.41 21.43 0.0M
2024-06-05 21.37 21.57 21.36 21.50 0.0M
2024-06-04 21.53 21.58 21.32 21.37 0.0M
2024-06-03 21.67 21.69 21.50 21.52 0.0M
2024-05-31 21.62 21.68 21.56 21.66 0.0M
2024-05-30 21.68 21.68 21.56 21.62 0.0M
2024-05-29 21.64 21.70 21.60 21.67 0.0M
2024-05-28 21.61 21.65 21.56 21.63 0.0M
2024-05-27 21.62 21.63 21.58 21.61 0.0M
2024-05-24 21.62 21.66 21.59 21.62 0.0M
2024-05-23 21.61 21.66 21.58 21.62 0.0M
2024-05-22 21.55 21.62 21.54 21.61 0.0M
2024-05-21 21.56 21.61 21.51 21.55 0.0M
2024-05-20 21.52 21.57 21.48 21.56 0.0M
2024-05-17 21.51 21.58 21.48 21.52 0.0M
2024-05-16 21.46 21.53 21.31 21.51 0.0M
2024-05-15 21.61 21.65 21.44 21.46 0.0M
2024-05-14 21.58 21.65 21.57 21.60 0.0M
2024-05-13 21.53 21.59 21.50 21.57 0.0M
2024-05-10 21.53 21.57 21.50 21.52 0.0M
2024-05-09 21.51 21.57 21.47 21.52 0.0M
2024-05-08 21.41 21.54 21.39 21.50 0.0M
2024-05-07 21.33 21.42 21.33 21.41 0.0M
2024-05-06 21.27 21.37 21.25 21.33 0.0M
2024-05-03 21.32 21.35 21.18 21.27 0.0M
2024-05-02 21.36 21.58 21.25 21.32 0.0M
2024-05-01 21.75 21.82 21.18 21.35 0.0M
2024-04-30 21.58 21.76 21.55 21.75 0.0M
2024-04-29 21.79 22.02 21.29 21.58 0.0M
2024-04-26 21.46 21.80 21.37 21.78 0.0M
2024-04-25 21.36 21.46 21.34 21.45 0.0M
2024-04-24 21.33 21.37 21.29 21.36 0.0M
2024-04-23 21.36 21.36 21.28 21.32 0.0M
2024-04-22 21.33 21.36 21.30 21.35 0.0M
2024-04-19 21.33 21.34 21.16 21.33 0.0M
2024-04-18 21.31 21.34 21.25 21.33 0.0M
2024-04-17 21.30 21.34 21.27 21.31 0.0M
2024-04-16 21.25 21.31 21.16 21.30 0.0M
2024-04-15 21.10 21.27 21.05 21.25 0.0M
2024-04-12 21.13 21.13 21.01 21.09 0.0M
2024-04-11 21.09 21.13 21.04 21.12 0.0M
2024-04-10 20.97 21.10 20.95 21.09 0.0M
2024-04-09 20.96 20.98 20.93 20.97 0.0M
2024-04-08 20.91 20.97 20.91 20.96 0.0M
2024-04-05 20.88 20.95 20.81 20.92 0.0M
2024-04-04 20.93 20.95 20.84 20.87 0.0M
2024-04-03 20.89 20.93 20.87 20.92 0.0M
2024-04-02 20.89 20.91 20.87 20.89 0.0M
2024-04-01 20.85 20.91 20.84 20.89 0.0M
2024-03-29 20.85 20.88 20.81 20.85 0.0M
2024-03-28 20.86 20.89 20.81 20.84 0.0M
2024-03-27 20.91 20.94 20.82 20.86 0.0M
2024-03-26 20.88 20.92 20.86 20.91 0.0M
2024-03-25 20.82 20.91 20.76 20.87 0.0M
2024-03-22 21.00 21.02 20.77 20.81 0.0M
2024-03-21 20.98 21.02 20.85 20.99 0.0M
2024-03-20 20.92 21.05 20.90 20.97 0.0M
2024-03-19 20.70 20.93 20.68 20.92 0.0M
2024-03-18 20.69 20.73 20.67 20.70 0.0M
2024-03-15 20.59 20.71 20.56 20.68 0.0M
2024-03-14 20.54 20.60 20.49 20.59 0.0M
2024-03-13 20.55 20.57 20.47 20.53 0.0M
2024-03-12 20.47 20.63 20.43 20.54 0.0M
2024-03-11 20.42 20.48 20.37 20.46 0.0M
2024-03-08 20.56 20.58 20.36 20.42 0.0M
2024-03-07 20.72 20.73 20.48 20.56 0.0M
2024-03-06 20.81 20.81 20.69 20.71 0.0M
2024-03-05 20.88 20.90 20.77 20.80 0.0M
2024-03-04 20.82 20.90 20.79 20.88 0.0M
2024-03-01 20.81 20.90 20.80 20.82 0.0M
2024-02-29 20.89 20.90 20.71 20.81 0.0M
2024-02-28 20.86 20.91 20.84 20.89 0.0M
2024-02-27 20.90 20.91 20.81 20.86 0.0M
2024-02-26 20.89 20.92 20.85 20.90 0.0M
2024-02-23 20.90 20.92 20.85 20.89 0.0M
2024-02-22 20.88 20.92 20.84 20.90 0.0M
2024-02-21 20.83 20.89 20.81 20.87 0.0M
2024-02-20 20.82 20.87 20.79 20.83 0.0M
2024-02-19 20.83 20.84 20.78 20.82 0.0M
2024-02-16 20.77 20.87 20.76 20.82 0.0M
2024-02-15 20.85 20.85 20.72 20.77 0.0M
2024-02-14 20.85 20.87 20.80 20.84 0.0M
2024-02-13 20.70 20.87 20.68 20.85 0.0M
2024-02-12 20.67 20.72 20.64 20.70 0.0M
2024-02-09 20.69 20.73 20.65 20.68 0.0M
2024-02-08 20.55 20.72 20.53 20.69 0.0M
2024-02-07 20.54 20.57 20.48 20.54 0.0M
2024-02-06 20.59 20.68 20.52 20.54 0.0M
2024-02-05 20.57 20.62 20.55 20.59 0.0M
2024-02-02 20.37 20.60 20.34 20.56 0.0M
2024-02-01 20.44 20.47 20.31 20.37 0.0M
2024-01-31 20.54 20.58 20.34 20.44 0.0M
2024-01-30 20.52 20.58 20.47 20.53 0.0M
2024-01-29 20.62 20.64 20.49 20.52 0.0M
2024-01-26 20.57 20.63 20.53 20.62 0.0M
2024-01-25 20.60 20.65 20.52 20.56 0.0M
2024-01-24 20.70 20.71 20.52 20.59 0.0M
2024-01-23 20.59 20.73 20.52 20.70 0.0M
2024-01-22 20.59 20.60 20.49 20.59 0.0M
2024-01-19 20.53 20.64 20.51 20.56 0.0M
2024-01-18 20.52 20.55 20.47 20.53 0.0M
2024-01-17 20.39 20.55 20.38 20.52 0.0M
2024-01-16 20.29 20.41 20.26 20.38 0.0M
2024-01-15 20.16 20.31 20.15 20.28 0.0M
2024-01-12 20.25 20.28 20.11 20.16 0.0M
2024-01-11 20.29 20.39 20.24 20.25 0.0M
2024-01-10 20.11 20.30 20.09 20.29 0.0M
2024-01-09 20.14 20.14 20.01 20.11 0.0M
2024-01-08 20.18 20.23 20.06 20.13 0.0M
2024-01-05 20.15 20.34 20.13 20.18 0.0M
2024-01-04 20.00 20.20 19.95 20.15 0.0M
2024-01-03 19.86 20.06 19.83 20.00 0.0M
2024-01-02 19.78 19.90 19.77 19.85 0.0M
2024-01-01 19.80 19.80 19.77 19.77 0.0M