La bourse Ouvre dans 13h28min
USD-JPY - Données historiques
ISIN : ABC000000034 - Ticker : USDJPY
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 07/10/2026 |
158,24 |
157,85 |
158,51 |
158,38 |
- |
0 |
0,04% |
| 06/10/2026 |
158,18 |
157,77 |
158,24 |
158,24 |
- |
0 |
0,22% |
| 03/10/2026 |
157,84 |
157,84 |
157,84 |
157,84 |
- |
0 |
0,20% |
| 02/10/2026 |
157,52 |
157,47 |
158,22 |
157,47 |
- |
0 |
-0,51% |
| 01/10/2026 |
158,32 |
157,32 |
158,45 |
158,45 |
- |
0 |
0,83% |
| 30/09/2026 |
157,02 |
156,37 |
157,45 |
156,75 |
- |
0 |
-0,25% |
| 29/09/2026 |
157,42 |
157,20 |
157,58 |
157,47 |
- |
0 |
0,10% |
| 26/09/2026 |
157,27 |
157,27 |
157,27 |
157,27 |
- |
0 |
-0,44% |
| 25/09/2026 |
157,97 |
157,90 |
158,97 |
157,90 |
- |
0 |
-0,43% |
| 24/09/2026 |
158,65 |
157,79 |
158,67 |
158,67 |
- |
0 |
0,50% |
| 23/09/2026 |
157,86 |
157,33 |
157,89 |
157,89 |
- |
0 |
0,39% |
| 22/09/2026 |
157,24 |
156,85 |
157,77 |
157,10 |
- |
0 |
0,24% |
| 19/09/2026 |
156,87 |
156,87 |
156,87 |
156,87 |
- |
0 |
-0,54% |
| 18/09/2026 |
157,72 |
155,87 |
157,90 |
157,90 |
- |
0 |
1,32% |
| 17/09/2026 |
155,66 |
155,52 |
156,31 |
155,52 |
- |
0 |
0,37% |
| 16/09/2026 |
155,09 |
154,88 |
155,48 |
155,09 |
- |
0 |
0,09% |
| 15/09/2026 |
154,95 |
154,20 |
155,23 |
155,23 |
- |
0 |
0,89% |
| 12/09/2026 |
153,58 |
153,58 |
153,58 |
153,58 |
- |
0 |
-0,36% |
| 11/09/2026 |
154,14 |
153,96 |
154,61 |
153,96 |
- |
0 |
0,35% |
| 10/09/2026 |
153,61 |
153,28 |
153,74 |
153,68 |
- |
0 |
0,04% |
| 09/09/2026 |
153,55 |
152,94 |
154,00 |
153,11 |
- |
0 |
-0,38% |
| 08/09/2026 |
154,13 |
152,89 |
154,40 |
153,92 |
- |
0 |
-1,36% |
| 05/09/2026 |
156,25 |
156,25 |
156,25 |
156,25 |
- |
0 |
-0,07% |
| 04/09/2026 |
156,36 |
155,29 |
156,44 |
156,44 |
- |
0 |
-0,15% |
| 03/09/2026 |
156,59 |
156,35 |
158,96 |
156,35 |
- |
0 |
-2,01% |
| 02/09/2026 |
159,81 |
159,43 |
160,39 |
159,45 |
- |
0 |
-0,06% |
| 01/09/2026 |
159,90 |
159,63 |
160,02 |
160,02 |
- |
0 |
-0,09% |
| 29/08/2026 |
160,05 |
160,05 |
160,05 |
160,05 |
- |
0 |
0,27% |
| 28/08/2026 |
159,62 |
159,29 |
159,63 |
159,63 |
- |
0 |
0,17% |
| 27/08/2026 |
159,35 |
159,11 |
159,39 |
159,39 |
- |
0 |
0,21% |
| 26/08/2026 |
159,02 |
158,88 |
159,26 |
158,88 |
- |
0 |
-0,14% |
| 25/08/2026 |
159,24 |
159,04 |
159,49 |
159,38 |
- |
0 |
0,18% |
| 22/08/2026 |
158,96 |
158,96 |
158,96 |
158,96 |
- |
0 |
0,34% |
| 21/08/2026 |
158,42 |
158,35 |
159,13 |
158,35 |
- |
0 |
0,01% |
| 20/08/2026 |
158,41 |
158,02 |
158,73 |
158,67 |
- |
0 |
-0,51% |
| 19/08/2026 |
159,23 |
159,05 |
159,64 |
159,05 |
- |
0 |
-0,28% |
| 18/08/2026 |
159,67 |
159,31 |
159,77 |
159,77 |
- |
0 |
0,22% |
| 15/08/2026 |
159,32 |
159,32 |
159,32 |
159,32 |
- |
0 |
0,13% |
| 14/08/2026 |
159,12 |
159,06 |
159,53 |
159,06 |
- |
0 |
-0,17% |
| 13/08/2026 |
159,39 |
159,18 |
159,48 |
159,36 |
- |
0 |
0,08% |
| 12/08/2026 |
159,26 |
159,20 |
159,46 |
159,24 |
- |
0 |
-0,06% |
| 11/08/2026 |
159,36 |
158,93 |
159,39 |
159,39 |
- |
0 |
0,99% |
| 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% |
Plus haut: 163,93 DT
Plus bas: 152,89 DT
Moyenne: 158,95 DT
Variation: -2,57%
USDJPY
2
