NZD/JPY (NZDJPY=X)
CCY - CCY Delayed price. Currency in JPY
Add to watchlist
At close: 10:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 82.3270 | 83.1180 | 82.1580 | 83.0810 | 83.0810 | - |
| 27 May 2022 | 82.3380 | 83.0970 | 82.1950 | 82.3380 | 82.3380 | - |
| 26 May 2022 | 82.3750 | 82.8400 | 81.8400 | 82.3750 | 82.3750 | - |
| 25 May 2022 | 81.7370 | 82.8050 | 81.4940 | 81.7370 | 81.7370 | - |
| 24 May 2022 | 82.4140 | 82.4180 | 81.3160 | 82.4140 | 82.4140 | - |
| 23 May 2022 | 82.1100 | 82.7630 | 82.0070 | 81.7000 | 81.7000 | - |
| 20 May 2022 | 81.5610 | 82.2150 | 81.2100 | 81.5610 | 81.5610 | - |
| 19 May 2022 | 80.5060 | 81.8820 | 80.5240 | 80.5060 | 80.5060 | - |
| 18 May 2022 | 82.2980 | 82.4100 | 81.1530 | 82.2980 | 82.2980 | - |
| 17 May 2022 | 81.3500 | 82.4740 | 81.3460 | 81.3500 | 81.3500 | - |
| 16 May 2022 | 81.3770 | 81.4700 | 80.2090 | 81.3770 | 81.3770 | - |
| 13 May 2022 | 80.3130 | 81.0540 | 80.1660 | 80.3130 | 80.3130 | - |
| 12 May 2022 | 81.5790 | 81.7850 | 79.5080 | 81.5790 | 81.5790 | - |
| 11 May 2022 | 81.9770 | 82.9920 | 81.8930 | 81.9770 | 81.9770 | - |
| 10 May 2022 | 82.4270 | 82.8110 | 81.6610 | 82.4270 | 82.4270 | - |
| 09 May 2022 | 83.5210 | 83.5940 | 82.3980 | 83.5210 | 83.5210 | - |
| 06 May 2022 | 83.7960 | 84.0610 | 83.4430 | 83.7960 | 83.7960 | - |
| 05 May 2022 | 84.6380 | 84.6500 | 83.5190 | 84.6380 | 84.6380 | - |
| 04 May 2022 | 83.7040 | 83.9770 | 83.5600 | 83.7040 | 83.7040 | - |
| 03 May 2022 | 83.7890 | 84.1590 | 83.3690 | 83.7890 | 83.7890 | - |
| 02 May 2022 | 83.9210 | 84.0090 | 83.4500 | 83.9210 | 83.9210 | - |
| 29 Apr 2022 | 84.9150 | 85.1520 | 84.0250 | 84.9150 | 84.9150 | - |
| 28 Apr 2022 | 83.9810 | 85.3940 | 83.8800 | 83.9810 | 83.9810 | - |
| 27 Apr 2022 | 83.6680 | 84.2560 | 83.6060 | 83.6680 | 83.6680 | - |
| 26 Apr 2022 | 84.5380 | 85.1360 | 83.7470 | 84.5380 | 84.5380 | - |
| 25 Apr 2022 | 85.1850 | 85.2400 | 84.1350 | 85.1850 | 85.1850 | - |
| 22 Apr 2022 | 86.3310 | 86.4760 | 85.0600 | 86.3310 | 86.3310 | - |
| 21 Apr 2022 | 86.8130 | 87.1780 | 86.6070 | 86.8130 | 86.8130 | - |
| 20 Apr 2022 | 87.2430 | 87.3420 | 86.6110 | 87.2430 | 87.2430 | - |
| 19 Apr 2022 | 85.6000 | 86.8140 | 85.5750 | 85.6000 | 85.6000 | - |
| 18 Apr 2022 | 85.5820 | 85.6080 | 85.1270 | 85.5820 | 85.5820 | - |
| 15 Apr 2022 | 85.5700 | 85.8700 | 85.3370 | 85.5700 | 85.5700 | - |
| 14 Apr 2022 | 85.2490 | 85.6280 | 85.2060 | 85.2490 | 85.2490 | - |
| 13 Apr 2022 | 85.9720 | 86.5740 | 85.0380 | 85.9720 | 85.9720 | - |
| 12 Apr 2022 | 85.5320 | 86.2440 | 85.4060 | 85.5320 | 85.5320 | - |
| 11 Apr 2022 | 84.9650 | 86.0250 | 84.9550 | 84.9900 | 84.9900 | - |
| 08 Apr 2022 | 85.4200 | 85.4660 | 84.9880 | 85.4200 | 85.4200 | - |
| 07 Apr 2022 | 85.4960 | 85.5790 | 85.2010 | 85.4960 | 85.4960 | - |
| 06 Apr 2022 | 85.9010 | 86.3046 | 85.7120 | 85.9010 | 85.9010 | - |
| 05 Apr 2022 | 85.3234 | 86.3770 | 85.0500 | 85.3234 | 85.3234 | - |
| 04 Apr 2022 | 84.6790 | 85.5050 | 84.5330 | 84.6790 | 84.6790 | - |
| 01 Apr 2022 | 84.3860 | 85.2210 | 84.3580 | 84.3860 | 84.3860 | - |
| 31 Mar 2022 | 85.0370 | 85.3820 | 84.1470 | 85.0370 | 85.0370 | - |
| 30 Mar 2022 | 85.4730 | 85.3740 | 84.4310 | 85.4730 | 85.4730 | - |
| 29 Mar 2022 | 85.4080 | 85.5780 | 84.3240 | 85.4080 | 85.4080 | - |
| 28 Mar 2022 | 85.0530 | 86.9230 | 84.9050 | 85.0530 | 85.0530 | - |
| 25 Mar 2022 | 85.2000 | 85.2000 | 84.4610 | 85.2030 | 85.2030 | - |
| 24 Mar 2022 | 84.5160 | 85.0180 | 84.2190 | 84.4820 | 84.4820 | - |
| 23 Mar 2022 | 84.4560 | 84.5160 | 83.7150 | 84.4930 | 84.4930 | - |
| 22 Mar 2022 | 82.2400 | 83.9830 | 82.2400 | 82.2620 | 82.2620 | - |
| 21 Mar 2022 | 82.2770 | 82.5210 | 81.9140 | 82.2380 | 82.2380 | - |
| 18 Mar 2022 | 81.6430 | 82.2830 | 81.6430 | 81.6480 | 81.6480 | - |
| 17 Mar 2022 | 81.1910 | 81.6510 | 81.0000 | 81.1830 | 81.1830 | - |
| 16 Mar 2022 | 79.9670 | 80.7550 | 79.7860 | 79.9780 | 79.9780 | - |
| 15 Mar 2022 | 79.7570 | 80.2080 | 79.4160 | 79.7680 | 79.7680 | - |
| 14 Mar 2022 | 80.0380 | 80.2550 | 79.7840 | 80.0530 | 80.0530 | - |
| 11 Mar 2022 | 79.8230 | 80.1300 | 79.6020 | 79.8560 | 79.8560 | - |
| 10 Mar 2022 | 79.2730 | 79.7250 | 79.0540 | 79.2510 | 79.2510 | - |
| 09 Mar 2022 | 78.7650 | 79.3830 | 78.7390 | 78.7260 | 78.7260 | - |
| 08 Mar 2022 | 78.8700 | 79.1970 | 78.5300 | 78.8800 | 78.8800 | - |
| 07 Mar 2022 | 78.9860 | 79.5520 | 78.7300 | 79.0010 | 79.0010 | - |
| 04 Mar 2022 | 78.6190 | 78.9600 | 78.0860 | 78.6270 | 78.6270 | - |
| 03 Mar 2022 | 78.3250 | 78.6860 | 78.1672 | 78.3440 | 78.3440 | - |
| 02 Mar 2022 | 77.6850 | 78.3600 | 77.6340 | 77.6820 | 77.6820 | - |
| 01 Mar 2022 | 77.8630 | 78.0890 | 77.5880 | 77.8830 | 77.8830 | - |
| 28 Feb 2022 | 77.2680 | 78.0740 | 77.0840 | 77.3400 | 77.3400 | - |
| 25 Feb 2022 | 77.2750 | 77.9970 | 77.1070 | 77.2790 | 77.2790 | - |
| 24 Feb 2022 | 77.8090 | 77.8090 | 76.6230 | 77.7840 | 77.7840 | - |
| 23 Feb 2022 | 77.5790 | 78.3600 | 77.2960 | 77.5770 | 77.5770 | - |
| 22 Feb 2022 | 76.7250 | 77.6400 | 76.6660 | 76.7220 | 76.7220 | - |
| 21 Feb 2022 | 76.8890 | 77.3470 | 76.7870 | 76.8870 | 76.8870 | - |
| 18 Feb 2022 | 76.8220 | 77.5450 | 76.7820 | 76.8370 | 76.8370 | - |
| 17 Feb 2022 | 77.0600 | 77.4030 | 76.7020 | 77.0700 | 77.0700 | - |
| 16 Feb 2022 | 76.7740 | 77.0460 | 76.6010 | 76.7840 | 76.7840 | - |
| 15 Feb 2022 | 76.4500 | 76.8530 | 76.1820 | 76.4520 | 76.4520 | - |
| 14 Feb 2022 | 76.8060 | 76.8060 | 75.8680 | 76.8100 | 76.8100 | - |
| 11 Feb 2022 | 77.3470 | 77.5310 | 76.9300 | 77.3540 | 77.3540 | - |
| 10 Feb 2022 | 77.2000 | 77.9770 | 77.0800 | 77.2020 | 77.2020 | - |
| 09 Feb 2022 | 76.8050 | 77.3040 | 76.6600 | 76.8120 | 76.8120 | - |
| 08 Feb 2022 | 76.3700 | 76.7790 | 76.3550 | 76.3670 | 76.3670 | - |
| 07 Feb 2022 | 76.2700 | 76.5000 | 75.9530 | 76.2580 | 76.2580 | - |
| 04 Feb 2022 | 76.6260 | 76.7760 | 75.9580 | 76.6240 | 76.6240 | - |
| 03 Feb 2022 | 75.6310 | 76.6900 | 75.6000 | 75.6150 | 75.6150 | - |
| 02 Feb 2022 | 76.1360 | 76.2720 | 75.7400 | 76.1370 | 76.1370 | - |
| 01 Feb 2022 | 75.7150 | 76.0330 | 75.5410 | 75.7150 | 75.7150 | - |
| 31 Jan 2022 | 75.4620 | 76.1060 | 75.4440 | 75.5030 | 75.5030 | - |
| 28 Jan 2022 | 75.9450 | 76.0570 | 75.4400 | 75.9300 | 75.9300 | - |
| 27 Jan 2022 | 76.4060 | 76.4240 | 75.6480 | 76.3990 | 76.3990 | - |
| 26 Jan 2022 | 76.1840 | 76.4880 | 75.9880 | 76.1100 | 76.1100 | - |
| 25 Jan 2022 | 76.4280 | 76.4630 | 75.8130 | 76.4290 | 76.4290 | - |
| 24 Jan 2022 | 76.4640 | 76.5780 | 75.7910 | 76.4770 | 76.4770 | - |
| 21 Jan 2022 | 76.9340 | 76.9340 | 76.2950 | 76.9410 | 76.9410 | - |
| 20 Jan 2022 | 77.5230 | 77.6210 | 77.3050 | 77.5230 | 77.5230 | - |
| 19 Jan 2022 | 77.5850 | 77.8920 | 77.5130 | 77.5570 | 77.5570 | - |
| 18 Jan 2022 | 77.8580 | 78.1140 | 77.4450 | 77.8610 | 77.8610 | - |
| 17 Jan 2022 | 77.8040 | 78.0130 | 77.6790 | 77.8100 | 77.8100 | - |
| 14 Jan 2022 | 78.2870 | 78.3330 | 77.4770 | 78.2950 | 78.2950 | - |
| 13 Jan 2022 | 78.4980 | 78.8320 | 78.3980 | 78.4920 | 78.4920 | - |
| 12 Jan 2022 | 78.2320 | 78.6860 | 78.0440 | 78.2240 | 78.2240 | - |
| 11 Jan 2022 | 78.0000 | 78.2010 | 77.5140 | 77.9910 | 77.9910 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
