La bourse Ouvre dans 13h22min
USD-JPY - Données historiques
ISIN : ABC000000034 - Ticker : USDJPY
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 08/08/2026 |
157,79 |
157,79 |
157,79 |
157,79 |
- |
0 |
-0,37% |
| 07/08/2026 |
158,37 |
158,21 |
158,57 |
158,31 |
- |
0 |
0,34% |
| 06/08/2026 |
157,83 |
157,56 |
157,89 |
157,89 |
- |
0 |
0,01% |
| 05/08/2026 |
157,82 |
157,30 |
157,87 |
157,87 |
- |
0 |
-0,04% |
| 04/08/2026 |
157,89 |
157,17 |
157,94 |
157,94 |
- |
0 |
0,31% |
| 01/08/2026 |
157,40 |
157,27 |
157,40 |
157,27 |
- |
0 |
-1,40% |
| 31/07/2026 |
159,63 |
158,56 |
160,87 |
159,76 |
- |
0 |
-2,38% |
| 30/07/2026 |
163,52 |
163,21 |
163,74 |
163,63 |
- |
0 |
-0,01% |
| 29/07/2026 |
163,53 |
163,28 |
163,88 |
163,28 |
- |
0 |
-0,18% |
| 28/07/2026 |
163,82 |
163,66 |
163,85 |
163,85 |
- |
0 |
-0,01% |
| 25/07/2026 |
163,83 |
163,83 |
163,83 |
163,83 |
- |
0 |
0,05% |
| 24/07/2026 |
163,75 |
163,65 |
163,93 |
163,65 |
- |
0 |
0,24% |
| 23/07/2026 |
163,35 |
162,99 |
163,44 |
163,44 |
- |
0 |
0,23% |
| 22/07/2026 |
162,98 |
162,67 |
163,22 |
162,80 |
- |
0 |
0,18% |
| 21/07/2026 |
162,69 |
162,43 |
162,69 |
162,69 |
- |
0 |
0,19% |
| 18/07/2026 |
162,38 |
162,38 |
162,38 |
162,38 |
- |
0 |
-0,04% |
| 17/07/2026 |
162,44 |
162,16 |
162,47 |
162,47 |
- |
0 |
0,20% |
| 16/07/2026 |
162,12 |
161,98 |
162,20 |
162,05 |
- |
0 |
-0,10% |
| 15/07/2026 |
162,28 |
161,96 |
162,35 |
162,31 |
- |
0 |
0,05% |
| 14/07/2026 |
162,20 |
162,06 |
162,48 |
162,06 |
- |
0 |
0,31% |
| 11/07/2026 |
161,70 |
161,70 |
161,70 |
161,70 |
- |
0 |
-0,01% |
| 10/07/2026 |
161,71 |
161,29 |
162,43 |
161,29 |
- |
0 |
-0,44% |
| 09/07/2026 |
162,42 |
162,24 |
162,62 |
162,24 |
- |
0 |
-0,06% |
| 08/07/2026 |
162,52 |
162,00 |
162,54 |
162,54 |
- |
0 |
0,41% |
| 07/07/2026 |
161,86 |
161,66 |
162,18 |
161,66 |
- |
0 |
0,30% |
| 04/07/2026 |
161,37 |
161,37 |
161,37 |
161,37 |
- |
0 |
0,24% |
| 03/07/2026 |
160,99 |
160,48 |
161,52 |
160,87 |
- |
0 |
-0,20% |
| 02/07/2026 |
161,31 |
160,90 |
162,60 |
160,90 |
- |
0 |
-0,84% |
| 01/07/2026 |
162,68 |
162,52 |
162,84 |
162,79 |
- |
0 |
0,25% |
| 30/06/2026 |
162,28 |
161,89 |
162,41 |
162,41 |
- |
0 |
0,33% |
| 27/06/2026 |
161,74 |
161,74 |
161,74 |
161,74 |
- |
0 |
0,11% |
| 26/06/2026 |
161,56 |
161,53 |
161,84 |
161,53 |
- |
0 |
-0,15% |
| 25/06/2026 |
161,81 |
161,55 |
161,89 |
161,83 |
- |
0 |
0,03% |
| 24/06/2026 |
161,76 |
161,50 |
161,78 |
161,78 |
- |
0 |
0,24% |
| 23/06/2026 |
161,38 |
161,27 |
161,74 |
161,27 |
- |
0 |
0,05% |
| 20/06/2026 |
161,30 |
161,30 |
161,30 |
161,30 |
- |
0 |
0,01% |
| 19/06/2026 |
161,28 |
160,98 |
161,45 |
161,18 |
- |
0 |
0,37% |
| 18/06/2026 |
160,69 |
160,52 |
160,79 |
160,74 |
- |
0 |
0,31% |
| 17/06/2026 |
160,19 |
160,11 |
160,47 |
160,11 |
- |
0 |
-0,09% |
| 16/06/2026 |
160,33 |
160,04 |
160,37 |
160,33 |
- |
0 |
0,07% |
| 13/06/2026 |
160,22 |
160,22 |
160,22 |
160,22 |
- |
0 |
0,10% |
| 12/06/2026 |
160,06 |
159,91 |
160,37 |
160,16 |
- |
0 |
-0,30% |
| 11/06/2026 |
160,54 |
160,42 |
160,58 |
160,54 |
- |
0 |
0,08% |
| 10/06/2026 |
160,41 |
160,24 |
160,44 |
160,44 |
- |
0 |
0,16% |
| 09/06/2026 |
160,16 |
160,05 |
160,28 |
160,15 |
- |
0 |
-0,09% |
| 06/06/2026 |
160,31 |
160,31 |
160,31 |
160,31 |
- |
0 |
0,25% |
| 05/06/2026 |
159,91 |
159,89 |
160,03 |
159,89 |
- |
0 |
0,03% |
| 04/06/2026 |
159,86 |
159,60 |
160,08 |
159,65 |
- |
0 |
0,03% |
| 03/06/2026 |
159,81 |
159,37 |
159,99 |
159,71 |
- |
0 |
0,04% |
| 02/06/2026 |
159,74 |
159,58 |
159,74 |
159,74 |
- |
0 |
0,30% |
| 30/05/2026 |
159,27 |
159,27 |
159,27 |
159,27 |
- |
0 |
-0,01% |
| 29/05/2026 |
159,28 |
159,19 |
159,37 |
159,33 |
- |
0 |
-0,09% |
| 28/05/2026 |
159,42 |
159,42 |
159,65 |
159,42 |
- |
0 |
0,05% |
| 27/05/2026 |
159,34 |
159,17 |
159,44 |
159,39 |
- |
0 |
0,09% |
| 26/05/2026 |
159,19 |
158,85 |
159,24 |
159,24 |
- |
0 |
-0,01% |
| 23/05/2026 |
159,20 |
159,20 |
159,20 |
159,20 |
- |
0 |
0,15% |
| 21/05/2026 |
158,96 |
158,81 |
159,08 |
159,01 |
- |
0 |
-0,03% |
| 20/05/2026 |
159,01 |
158,82 |
159,10 |
158,94 |
- |
0 |
-0,09% |
| 19/05/2026 |
159,16 |
158,74 |
159,16 |
159,16 |
- |
0 |
0,25% |
| 16/05/2026 |
158,77 |
158,77 |
158,77 |
158,77 |
- |
0 |
0,14% |
| 15/05/2026 |
158,55 |
158,29 |
158,67 |
158,67 |
- |
0 |
0,41% |
| 14/05/2026 |
157,90 |
157,51 |
157,99 |
157,92 |
- |
0 |
0,03% |
| 13/05/2026 |
157,85 |
157,56 |
157,85 |
157,85 |
- |
0 |
0,13% |
Plus haut: 163,93 DT
Plus bas: 156,83 DT
Moyenne: 160,64 DT
Variation: 0,10%
USDJPY
2
