KWD/JPY

KWD/JPY
🏛️ japan →
489.20
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
2024-12-31 509.06 511.34 506.33 509.32 0.0M
2024-12-30 512.17 513.02 508.17 508.51 0.0M
2024-12-27 512.67 512.90 510.51 511.59 0.0M
2024-12-26 510.82 513.09 509.50 512.09 0.0M
2024-12-25 510.04 511.13 509.20 510.24 0.0M
2024-12-24 509.98 511.01 508.75 509.91 0.0M
2024-12-23 507.60 510.58 507.19 509.42 0.0M
2024-12-20 510.72 512.40 506.46 507.41 0.0M
2024-12-19 502.39 512.16 501.02 510.62 0.0M
2024-12-18 499.09 502.83 498.32 501.78 0.0M
2024-12-17 500.85 501.67 497.90 498.56 0.0M
2024-12-16 499.09 502.18 498.07 500.33 0.0M
2024-12-13 496.10 499.92 495.49 498.99 0.0M
2024-12-12 495.63 496.96 493.35 495.36 0.0M
2024-12-11 494.07 496.77 491.07 495.50 0.0M
2024-12-10 491.83 494.83 490.78 493.52 0.0M
2024-12-09 488.38 492.66 487.10 491.84 0.0M
2024-12-06 488.48 490.47 486.28 487.71 0.0M
2024-12-05 489.74 490.45 486.83 487.94 0.0M
2024-12-04 486.96 491.69 486.60 489.18 0.0M
2024-12-03 486.68 488.87 483.93 486.49 0.0M
2024-12-02 487.44 491.02 485.03 486.14 0.0M
2024-11-29 492.85 492.98 486.62 486.60 0.0M
2024-11-28 492.15 494.77 491.68 492.01 0.0M
2024-11-27 497.57 498.03 490.15 491.54 0.0M
2024-11-26 501.06 502.19 497.15 496.92 0.0M
2024-11-25 500.80 502.55 498.56 500.94 0.0M
2024-11-22 502.21 504.01 500.42 502.01 0.0M
2024-11-21 505.42 505.50 500.25 501.30 0.0M
2024-11-20 503.09 507.17 502.64 504.56 0.0M
2024-11-19 503.09 503.62 498.79 502.22 0.0M
2024-11-18 502.02 505.02 500.15 502.24 0.0M
2024-11-15 507.95 509.40 500.65 501.22 0.0M
2024-11-14 505.32 508.45 504.46 507.04 0.0M
2024-11-13 502.67 506.06 501.63 505.20 0.0M
2024-11-12 500.28 503.95 499.16 502.54 0.0M
2024-11-11 497.23 501.65 497.17 500.20 0.0M
2024-11-08 498.63 500.05 495.97 497.33 0.0M
2024-11-07 503.60 503.83 497.73 498.53 0.0M
2024-11-06 495.20 503.98 494.22 502.75 0.0M
2024-11-05 496.40 498.20 494.12 494.36 0.0M
2024-11-04 498.81 499.10 494.37 495.54 0.0M
2024-11-01 495.94 499.22 494.96 497.85 0.0M
2024-10-31 500.31 500.95 495.14 495.12 0.0M
2024-10-30 500.10 500.88 498.17 499.53 0.0M
2024-10-29 499.86 501.74 497.99 499.27 0.0M
2024-10-28 497.24 502.07 497.00 499.01 0.0M
2024-10-25 495.74 497.47 494.55 496.16 0.0M
2024-10-24 498.01 498.78 494.76 494.90 0.0M
2024-10-23 492.84 499.81 492.65 497.28 0.0M
2024-10-22 492.06 493.59 490.66 491.99 0.0M
2024-10-21 487.73 492.53 486.44 491.94 0.0M
2024-10-18 489.41 490.47 486.77 486.69 0.0M
2024-10-17 487.83 490.58 486.28 488.58 0.0M
2024-10-16 486.55 488.80 485.47 486.97 0.0M
2024-10-15 488.22 488.70 485.25 485.80 0.0M
2024-10-14 486.27 489.22 485.97 487.39 0.0M
2024-10-11 484.81 487.13 484.19 485.70 0.0M
2024-10-10 486.99 487.99 483.77 483.99 0.0M
2024-10-09 483.38 487.24 482.76 486.86 0.0M
2024-10-08 483.65 484.28 480.57 483.27 0.0M
2024-10-07 485.59 486.78 482.34 482.83 0.0M
2024-10-04 480.24 486.56 476.99 485.24 0.0M
2024-10-03 478.68 481.56 478.03 479.32 0.0M
2024-10-02 469.92 478.92 469.21 477.86 0.0M
2024-10-01 470.32 473.43 467.67 469.12 0.0M
2024-09-30 466.14 471.30 464.25 470.19 0.0M
2024-09-27 474.57 479.77 465.45 466.11 0.0M
2024-09-26 474.00 475.94 472.03 473.82 0.0M
2024-09-25 469.25 474.28 468.10 473.81 0.0M
2024-09-24 470.73 474.14 468.87 468.64 0.0M
2024-09-23 471.78 473.39 469.03 470.60 0.0M
2024-09-20 467.79 473.67 464.78 471.48 0.0M
2024-09-19 466.65 472.00 465.30 467.42 0.0M
2024-09-18 466.81 468.07 460.73 466.51 0.0M
2024-09-17 461.14 467.03 460.08 466.69 0.0M
2024-09-16 461.31 462.28 457.48 461.01 0.0M
2024-09-13 464.32 464.57 459.75 461.48 0.0M
2024-09-12 465.79 468.57 463.97 463.67 0.0M
2024-09-11 466.40 466.67 460.59 465.64 0.0M
2024-09-10 468.69 470.55 465.50 466.19 0.0M
2024-09-09 466.54 470.93 465.66 468.12 0.0M
2024-09-06 469.75 471.24 464.52 465.33 0.0M
2024-09-05 470.80 472.32 467.73 469.08 0.0M
2024-09-04 476.09 476.67 470.52 470.69 0.0M
2024-09-03 480.74 481.74 474.95 476.00 0.0M
2024-09-02 479.14 481.81 477.19 480.65 0.0M
2024-08-30 474.71 478.48 473.63 477.46 0.0M
2024-08-29 473.44 476.60 472.33 474.07 0.0M
2024-08-28 471.91 475.10 470.94 472.82 0.0M
2024-08-27 473.08 475.69 471.61 471.75 0.0M
2024-08-26 473.37 473.75 470.16 472.98 0.0M
2024-08-23 478.52 479.35 471.80 472.77 0.0M
2024-08-22 475.72 479.42 474.26 478.40 0.0M
2024-08-21 475.56 479.73 473.16 475.56 0.0M
2024-08-20 479.62 482.42 475.37 475.47 0.0M
2024-08-19 483.48 484.79 475.20 479.46 0.0M
2024-08-16 487.57 488.02 482.30 482.46 0.0M
2024-08-15 481.20 488.23 480.36 487.43 0.0M
2024-08-14 479.89 482.12 477.34 481.06 0.0M
2024-08-13 480.67 483.33 479.16 479.77 0.0M
2024-08-12 479.35 483.98 479.24 480.56 0.0M
2024-08-09 481.07 482.77 477.85 478.82 0.0M
2024-08-08 479.39 481.87 475.63 480.98 0.0M
2024-08-07 472.33 484.01 471.94 479.38 0.0M
2024-08-06 471.95 478.98 469.98 472.11 0.0M
2024-08-05 479.91 479.98 463.96 471.87 0.0M
2024-08-02 488.76 490.30 479.66 479.69 0.0M
2024-08-01 491.00 493.86 486.30 488.63 0.0M
2024-07-31 500.03 503.23 489.67 490.89 0.0M
2024-07-30 503.61 507.60 499.53 499.80 0.0M
2024-07-29 503.39 505.06 500.36 503.50 0.0M
2024-07-26 503.22 505.99 500.65 502.09 0.0M
2024-07-25 503.37 504.55 497.01 502.68 0.0M
2024-07-24 508.95 510.29 500.85 502.84 0.0M
2024-07-23 513.54 513.80 508.83 508.40 0.0M
2024-07-22 514.89 515.71 511.13 512.94 0.0M
2024-07-19 514.87 516.35 513.26 514.17 0.0M
2024-07-18 511.15 514.98 508.58 514.32 0.0M
2024-07-17 518.01 518.89 510.70 511.00 0.0M
2024-07-16 517.16 519.75 516.90 517.45 0.0M
2024-07-15 516.61 518.41 514.19 516.44 0.0M
2024-07-12 519.65 521.59 515.02 516.07 0.0M
2024-07-11 528.18 528.78 515.35 519.48 0.0M
2024-07-10 527.22 528.91 526.73 528.18 0.0M
2024-07-09 525.57 527.86 525.07 527.02 0.0M
2024-07-08 524.94 526.71 523.69 525.42 0.0M
2024-07-05 526.63 527.25 523.80 524.46 0.0M
2024-07-04 527.62 527.81 525.43 526.43 0.0M
2024-07-03 526.75 528.67 524.74 527.49 0.0M
2024-07-02 526.67 527.86 525.96 526.60 0.0M
2024-07-01 524.50 527.57 523.75 526.53 0.0M
2024-06-28 524.01 525.59 522.30 524.24 0.0M
2024-06-27 524.07 524.38 522.28 523.87 0.0M
2024-06-26 520.86 524.36 520.44 523.90 0.0M
2024-06-25 520.38 521.14 518.95 520.69 0.0M
2024-06-24 520.81 521.35 517.97 520.24 0.0M
2024-06-21 518.11 521.12 517.00 520.59 0.0M
2024-06-20 515.59 518.33 515.02 517.91 0.0M
2024-06-19 514.61 515.73 513.86 515.46 0.0M
2024-06-18 514.32 515.91 513.50 514.12 0.0M
2024-06-17 513.01 514.92 512.34 513.73 0.0M
2024-06-14 512.37 516.36 511.30 512.91 0.0M
2024-06-13 511.42 513.70 510.92 512.23 0.0M
2024-06-12 512.13 513.79 507.68 511.31 0.0M
2024-06-11 511.93 513.52 511.08 511.58 0.0M
2024-06-10 511.02 512.87 510.69 511.77 0.0M
2024-06-07 507.88 512.40 506.31 510.86 0.0M
2024-06-06 509.40 510.66 507.06 507.75 0.0M
2024-06-05 505.65 510.76 505.23 509.33 0.0M
2024-06-04 509.05 510.72 504.40 505.29 0.0M
2024-06-03 512.66 513.71 508.57 508.59 0.0M
2024-05-31 511.16 513.24 510.15 512.58 0.0M
2024-05-30 513.52 513.70 509.47 511.03 0.0M
2024-05-29 512.39 514.19 511.41 513.45 0.0M
2024-05-28 511.26 512.73 510.05 512.22 0.0M
2024-05-27 511.62 514.08 510.11 511.13 0.0M
2024-05-24 511.12 511.99 510.75 511.07 0.0M
2024-05-23 510.80 512.16 509.74 510.61 0.0M
2024-05-22 508.96 511.01 508.73 510.67 0.0M
2024-05-21 509.19 510.20 507.61 508.78 0.0M
2024-05-20 506.64 509.58 506.14 509.03 0.0M
2024-05-17 505.86 507.88 505.26 506.08 0.0M
2024-05-16 503.94 506.54 499.74 505.32 0.0M
2024-05-15 508.62 509.39 503.22 503.41 0.0M
2024-05-14 507.72 509.84 507.62 508.19 0.0M
2024-05-13 506.70 508.14 505.94 507.36 0.0M
2024-05-10 505.59 507.07 504.91 505.95 0.0M
2024-05-09 505.58 507.32 504.49 505.48 0.0M
2024-05-08 503.24 506.43 502.66 505.45 0.0M
2024-05-07 500.55 503.60 500.29 503.14 0.0M
2024-05-06 497.89 501.27 497.32 500.49 0.0M
2024-05-03 499.27 499.77 493.82 497.33 0.0M
2024-05-02 501.33 507.47 497.32 498.70 0.0M
2024-05-01 512.49 513.02 497.39 501.51 0.0M
2024-04-30 507.81 512.63 506.76 511.96 0.0M
2024-04-29 514.07 519.64 501.93 507.66 0.0M
2024-04-26 505.61 514.22 503.63 513.73 0.0M
2024-04-25 504.37 506.21 503.66 505.64 0.0M
2024-04-24 502.65 504.69 502.17 504.27 0.0M
2024-04-23 502.32 502.96 501.51 502.55 0.0M
2024-04-22 502.06 502.67 500.89 502.21 0.0M
2024-04-19 501.49 502.09 498.03 501.30 0.0M
2024-04-18 501.02 501.92 499.60 500.94 0.0M
2024-04-17 501.90 502.38 500.31 500.94 0.0M
2024-04-16 500.67 502.44 499.48 501.80 0.0M
2024-04-15 496.82 501.53 496.50 500.52 0.0M
2024-04-12 497.73 498.01 495.31 497.28 0.0M
2024-04-11 498.16 498.19 496.35 497.63 0.0M
2024-04-10 493.56 498.36 493.33 497.56 0.0M
2024-04-09 493.72 494.43 492.86 493.16 0.0M
2024-04-08 492.89 494.35 492.86 493.63 0.0M
2024-04-05 492.23 493.51 490.38 492.96 0.0M
2024-04-04 493.33 493.75 491.33 491.68 0.0M
2024-04-03 492.59 494.03 492.02 493.17 0.0M
2024-04-02 492.91 493.55 492.02 492.08 0.0M
2024-04-01 491.83 493.49 491.31 492.77 0.0M
2024-03-29 492.01 492.55 491.20 491.41 0.0M
2024-03-28 491.97 492.85 491.11 491.89 0.0M
2024-03-27 492.53 494.04 490.80 491.87 0.0M
2024-03-26 492.10 492.99 491.26 492.46 0.0M
2024-03-25 492.28 492.74 490.81 492.01 0.0M
2024-03-22 493.14 493.90 490.51 491.58 0.0M
2024-03-21 492.00 493.78 488.65 492.94 0.0M
2024-03-20 490.68 493.92 490.02 491.87 0.0M
2024-03-19 485.25 491.18 484.85 490.49 0.0M
2024-03-18 484.78 486.26 484.29 485.15 0.0M
2024-03-15 482.55 485.46 481.45 484.68 0.0M
2024-03-14 481.04 483.03 479.81 482.39 0.0M
2024-03-13 480.81 482.24 479.23 480.89 0.0M
2024-03-12 478.37 482.46 477.24 480.62 0.0M
2024-03-11 479.35 479.41 476.86 477.89 0.0M
2024-03-08 481.89 482.26 476.90 478.85 0.0M
2024-03-07 485.57 485.89 479.96 481.73 0.0M
2024-03-06 487.71 488.13 484.62 485.54 0.0M
2024-03-05 489.34 489.90 486.46 487.65 0.0M
2024-03-04 487.99 489.85 487.06 489.21 0.0M
2024-03-01 487.28 489.80 486.99 487.59 0.0M
2024-02-29 489.75 489.98 484.84 487.20 0.0M
2024-02-28 489.13 490.42 488.48 489.68 0.0M
2024-02-27 489.72 489.78 487.65 489.03 0.0M
2024-02-26 489.07 490.27 488.28 489.22 0.0M
2024-02-23 488.94 489.93 488.17 488.80 0.0M
2024-02-22 488.51 489.67 487.46 488.37 0.0M
2024-02-21 487.33 488.84 486.87 488.33 0.0M
2024-02-20 487.48 488.79 486.15 487.20 0.0M
2024-02-19 487.74 488.00 486.47 487.35 0.0M
2024-02-16 486.83 489.28 486.39 487.66 0.0M
2024-02-15 488.34 488.45 485.35 486.71 0.0M
2024-02-14 489.02 489.24 487.46 488.25 0.0M
2024-02-13 485.04 489.60 484.64 488.96 0.0M
2024-02-12 484.70 485.70 483.56 484.95 0.0M
2024-02-09 484.79 485.84 483.76 484.79 0.0M
2024-02-08 481.28 485.45 480.50 484.63 0.0M
2024-02-07 480.65 481.81 479.45 481.17 0.0M
2024-02-06 482.87 483.40 480.24 480.56 0.0M
2024-02-05 482.06 483.81 481.59 482.76 0.0M
2024-02-02 476.01 483.01 475.38 481.64 0.0M
2024-02-01 477.71 478.53 474.43 475.77 0.0M
2024-01-31 479.77 481.05 474.84 477.58 0.0M
2024-01-30 479.44 480.98 477.95 479.66 0.0M
2024-01-29 481.50 482.23 478.58 479.30 0.0M
2024-01-26 479.77 481.93 479.06 481.56 0.0M
2024-01-25 479.54 481.03 478.06 479.77 0.0M
2024-01-24 482.00 482.15 476.88 479.38 0.0M
2024-01-23 481.25 483.13 478.03 481.94 0.0M
2024-01-22 481.48 482.11 479.58 481.16 0.0M
2024-01-19 481.34 483.51 480.09 481.18 0.0M
2024-01-18 481.07 481.96 479.65 481.23 0.0M
2024-01-17 478.16 482.37 477.76 480.98 0.0M
2024-01-16 474.20 478.71 473.63 478.00 0.0M
2024-01-15 471.67 475.01 471.50 474.07 0.0M
2024-01-12 472.84 473.81 469.38 471.51 0.0M
2024-01-11 474.00 476.22 472.36 472.69 0.0M
2024-01-10 469.81 474.31 469.31 473.91 0.0M
2024-01-09 469.19 470.29 466.64 469.71 0.0M
2024-01-08 470.30 471.49 467.09 469.10 0.0M
2024-01-05 470.22 474.44 467.43 470.28 0.0M
2024-01-04 465.86 471.24 464.52 470.11 0.0M
2024-01-03 461.58 467.34 461.20 465.79 0.0M
2024-01-02 458.52 462.66 458.29 461.47 0.0M
2024-01-01 459.12 459.12 458.37 458.04 0.0M