La bourse Ouvre dans 15h22min
USD-JPY - Données historiques
ISIN : ABC000000034 - Ticker : USDJPY
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 12/05/2026 |
157,64 |
156,83 |
157,74 |
157,74 |
- |
0 |
0,62% |
| 09/05/2026 |
156,67 |
156,67 |
156,67 |
156,67 |
- |
0 |
0,01% |
| 08/05/2026 |
156,66 |
156,63 |
156,99 |
156,63 |
- |
0 |
0,19% |
| 07/05/2026 |
156,36 |
156,02 |
156,52 |
156,34 |
- |
0 |
0,22% |
| 06/05/2026 |
156,02 |
155,03 |
157,93 |
155,03 |
- |
0 |
-0,96% |
| 05/05/2026 |
157,53 |
157,08 |
157,87 |
157,82 |
- |
0 |
0,31% |
| 02/05/2026 |
157,05 |
157,05 |
157,05 |
157,05 |
- |
0 |
0,31% |
| 01/05/2026 |
156,56 |
155,59 |
157,32 |
156,51 |
- |
0 |
-1,73% |
| 30/04/2026 |
159,31 |
159,30 |
160,72 |
159,30 |
- |
0 |
-0,28% |
| 29/04/2026 |
159,76 |
159,52 |
159,78 |
159,78 |
- |
0 |
0,16% |
| 28/04/2026 |
159,51 |
158,96 |
159,68 |
159,60 |
- |
0 |
0,09% |
| 25/04/2026 |
159,36 |
159,36 |
159,36 |
159,36 |
- |
0 |
-0,21% |
| 24/04/2026 |
159,69 |
159,60 |
159,84 |
159,66 |
- |
0 |
-0,02% |
| 23/04/2026 |
159,72 |
159,29 |
159,74 |
159,74 |
- |
0 |
0,24% |
| 22/04/2026 |
159,33 |
159,10 |
159,46 |
159,29 |
- |
0 |
0,06% |
| 21/04/2026 |
159,23 |
158,73 |
159,25 |
159,25 |
- |
0 |
0,38% |
| 18/04/2026 |
158,63 |
158,63 |
158,63 |
158,63 |
- |
0 |
-0,35% |
| 17/04/2026 |
159,18 |
159,01 |
159,53 |
159,20 |
- |
0 |
0,10% |
| 16/04/2026 |
159,02 |
158,26 |
159,05 |
159,05 |
- |
0 |
0,11% |
| 15/04/2026 |
158,85 |
158,64 |
159,06 |
158,92 |
- |
0 |
-0,07% |
| 14/04/2026 |
158,96 |
158,92 |
159,46 |
158,92 |
- |
0 |
-0,19% |
| 11/04/2026 |
159,27 |
159,27 |
159,27 |
159,27 |
- |
0 |
-0,01% |
| 10/04/2026 |
159,29 |
158,96 |
159,37 |
159,37 |
- |
0 |
0,21% |
| 09/04/2026 |
158,95 |
158,48 |
159,10 |
159,10 |
- |
0 |
0,42% |
| 08/04/2026 |
158,29 |
158,05 |
159,74 |
158,05 |
- |
0 |
-0,78% |
| 07/04/2026 |
159,54 |
159,47 |
159,93 |
159,47 |
- |
0 |
-0,08% |
| 04/04/2026 |
159,66 |
159,66 |
159,66 |
159,66 |
- |
0 |
0,04% |
| 03/04/2026 |
159,60 |
159,43 |
159,71 |
159,61 |
- |
0 |
-0,07% |
| 02/04/2026 |
159,71 |
158,54 |
159,72 |
159,72 |
- |
0 |
0,69% |
| 01/04/2026 |
158,61 |
158,27 |
159,01 |
158,51 |
- |
0 |
-0,57% |
| 31/03/2026 |
159,52 |
159,48 |
159,97 |
159,48 |
- |
0 |
-0,48% |
| 28/03/2026 |
160,29 |
160,29 |
160,29 |
160,29 |
- |
0 |
0,29% |
| 27/03/2026 |
159,83 |
159,45 |
159,97 |
159,86 |
- |
0 |
0,21% |
| 26/03/2026 |
159,50 |
159,28 |
159,54 |
159,53 |
- |
0 |
0,35% |
| 25/03/2026 |
158,95 |
158,57 |
159,20 |
159,20 |
- |
0 |
0,18% |
| 24/03/2026 |
158,66 |
158,27 |
158,79 |
158,79 |
- |
0 |
-0,36% |
| 21/03/2026 |
159,23 |
159,23 |
159,23 |
159,23 |
- |
0 |
0,24% |
| 20/03/2026 |
158,85 |
157,62 |
158,90 |
158,90 |
- |
0 |
-0,18% |
| 19/03/2026 |
159,14 |
159,03 |
159,88 |
159,03 |
- |
0 |
0,11% |
| 18/03/2026 |
158,97 |
158,56 |
159,14 |
158,94 |
- |
0 |
-0,13% |
| 17/03/2026 |
159,18 |
159,01 |
159,49 |
159,29 |
- |
0 |
-0,36% |
| 14/03/2026 |
159,75 |
159,75 |
159,75 |
159,75 |
- |
0 |
0,18% |
| 13/03/2026 |
159,46 |
159,01 |
159,68 |
159,59 |
- |
0 |
0,45% |
| 12/03/2026 |
158,75 |
158,67 |
159,23 |
158,67 |
- |
0 |
0,22% |
| 11/03/2026 |
158,40 |
157,86 |
158,49 |
158,49 |
- |
0 |
0,40% |
| 10/03/2026 |
157,77 |
157,27 |
157,95 |
157,88 |
- |
0 |
-0,09% |
| 07/03/2026 |
157,91 |
157,91 |
157,91 |
157,91 |
- |
0 |
0,06% |
Plus haut: 160,72 DT
Plus bas: 155,03 DT
Moyenne: 158,83 DT
Variation: 1,30%
USDJPY
2
