US Dollar / Japanese Yen（USDJPY.FOREX）— 价格历史
截至 2026-09-24 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-24 | 158.27 | 158.48 | 157.80 | 158.39 | +0.05% | 0 |
| 2026-09-23 | 157.35 | 158.39 | 157.31 | 158.31 | +0.58% | 0 |
| 2026-09-22 | 157.21 | 157.77 | 156.80 | 157.39 | +0.01% | 0 |
| 2026-09-21 | 156.70 | 157.52 | 156.56 | 157.38 | +0.35% | 0 |
| 2026-09-20 | 156.82 | 156.85 | 156.82 | 156.82 | -0.04% | 0 |
| 2026-09-18 | 155.92 | 158.05 | 155.86 | 156.88 | +0.58% | 0 |
| 2026-09-17 | 156.23 | 156.31 | 155.32 | 155.97 | -0.20% | 0 |
| 2026-09-16 | 155.10 | 156.41 | 154.86 | 156.28 | +0.77% | 0 |
| 2026-09-15 | 154.35 | 155.23 | 154.19 | 155.09 | +0.48% | 0 |
| 2026-09-14 | 153.37 | 154.99 | 153.29 | 154.35 | +0.53% | 0 |
| 2026-09-11 | 154.38 | 154.61 | 153.23 | 153.54 | -0.57% | 0 |
| 2026-09-10 | 153.56 | 154.65 | 153.26 | 154.43 | +0.57% | 0 |
| 2026-09-09 | 153.99 | 153.99 | 152.92 | 153.55 | -0.28% | 0 |
| 2026-09-08 | 154.35 | 154.41 | 152.87 | 153.99 | -0.25% | 0 |
| 2026-09-07 | 155.94 | 156.27 | 154.04 | 154.37 | -1.08% | 0 |
| 2026-09-06 | 155.98 | 156.06 | 155.95 | 156.06 | -0.12% | 0 |
| 2026-09-04 | 155.83 | 156.74 | 155.27 | 156.25 | +0.28% | 0 |
| 2026-09-03 | 158.67 | 158.96 | 155.28 | 155.81 | -1.83% | 0 |
| 2026-09-02 | 160.15 | 160.39 | 158.29 | 158.72 | -0.91% | 0 |
| 2026-09-01 | 159.73 | 160.27 | 159.62 | 160.18 | +0.28% | 0 |
| 2026-08-31 | 160.05 | 160.20 | 159.45 | 159.74 | -0.20% | 0 |
| 2026-08-30 | 160.10 | 160.13 | 160.06 | 160.06 | -0.00% | 0 |
| 2026-08-28 | 159.39 | 160.20 | 159.28 | 160.06 | +0.42% | 0 |
| 2026-08-27 | 159.29 | 159.52 | 159.10 | 159.40 | +0.06% | 0 |
| 2026-08-26 | 159.16 | 159.44 | 158.86 | 159.31 | +0.08% | 0 |
| 2026-08-25 | 159.02 | 159.48 | 158.99 | 159.18 | +0.05% | 0 |
| 2026-08-24 | 158.89 | 159.28 | 158.59 | 159.10 | +0.08% | 0 |
| 2026-08-23 | 158.96 | 159.02 | 158.96 | 158.98 | +0.02% | 0 |
| 2026-08-21 | 159.01 | 159.13 | 158.33 | 158.95 | -0.07% | 0 |
| 2026-08-20 | 158.16 | 159.18 | 158.00 | 159.06 | +0.56% | 0 |
| 2026-08-19 | 159.60 | 159.64 | 158.03 | 158.18 | -0.91% | 0 |
| 2026-08-18 | 159.40 | 159.77 | 159.28 | 159.63 | +0.11% | 0 |
| 2026-08-17 | 159.21 | 159.59 | 158.82 | 159.44 | +0.08% | 0 |
| 2026-08-16 | 159.32 | 159.35 | 159.29 | 159.32 | +0.00% | 0 |
| 2026-08-14 | 159.49 | 159.53 | 158.58 | 159.32 | -0.11% | 0 |
| 2026-08-13 | 159.41 | 159.56 | 159.01 | 159.49 | +0.04% | 0 |
| 2026-08-12 | 159.25 | 159.54 | 158.67 | 159.43 | +0.09% | 0 |
| 2026-08-11 | 159.23 | 159.38 | 158.92 | 159.28 | -0.01% | 0 |
| 2026-08-10 | 157.74 | 159.36 | 157.60 | 159.31 | +1.02% | 0 |
| 2026-08-09 | 157.73 | 157.82 | 157.69 | 157.69 | -0.07% | 0 |
| 2026-08-07 | 158.41 | 158.57 | 157.01 | 157.81 | -0.40% | 0 |
| 2026-08-06 | 157.74 | 158.55 | 157.54 | 158.44 | +0.44% | 0 |
| 2026-08-05 | 157.76 | 157.87 | 157.27 | 157.75 | +0.01% | 0 |
| 2026-08-04 | 157.17 | 157.95 | 157.15 | 157.74 | +0.36% | 0 |
| 2026-08-03 | 157.23 | 157.88 | 155.21 | 157.18 | -0.17% | 0 |
| 2026-08-02 | 157.22 | 157.57 | 157.04 | 157.45 | -0.09% | 0 |
| 2026-07-31 | 159.47 | 160.87 | 157.57 | 157.59 | -1.22% | 0 |
| 2026-07-30 | 163.38 | 163.73 | 157.96 | 159.53 | -2.37% | 0 |
| 2026-07-29 | 163.82 | 163.90 | 163.22 | 163.40 | -0.27% | 0 |
| 2026-07-28 | 163.67 | 163.94 | 163.63 | 163.84 | +0.06% | 0 |
| 2026-07-27 | 163.70 | 163.79 | 163.31 | 163.75 | +0.07% | 0 |
| 2026-07-26 | 163.69 | 163.77 | 163.59 | 163.63 | -0.13% | 0 |
| 2026-07-24 | 163.83 | 163.93 | 163.62 | 163.85 | -0.00% | 0 |
| 2026-07-23 | 163.13 | 163.98 | 162.98 | 163.85 | +0.44% | 0 |
| 2026-07-22 | 163.16 | 163.22 | 162.77 | 163.15 | -0.02% | 0 |
| 2026-07-21 | 162.47 | 163.23 | 162.41 | 163.18 | +0.42% | 0 |
| 2026-07-20 | 162.36 | 162.59 | 162.23 | 162.50 | +0.04% | 0 |
| 2026-07-19 | 162.40 | 162.47 | 162.39 | 162.43 | +0.02% | 0 |
| 2026-07-17 | 162.38 | 162.51 | 162.12 | 162.40 | +0.00% | 0 |
| 2026-07-16 | 162.18 | 162.54 | 161.96 | 162.40 | +0.13% | 0 |
| 2026-07-15 | 162.16 | 162.42 | 161.87 | 162.19 | -0.04% | 0 |
| 2026-07-14 | 162.42 | 162.46 | 161.62 | 162.25 | -0.12% | 0 |
| 2026-07-13 | 161.56 | 162.48 | 161.55 | 162.44 | +0.45% | 0 |
| 2026-07-12 | 161.66 | 161.72 | 161.63 | 161.72 | +0.02% | 0 |
| 2026-07-10 | 162.37 | 162.42 | 161.26 | 161.69 | -0.42% | 0 |
| 2026-07-09 | 162.58 | 162.62 | 162.23 | 162.38 | -0.13% | 0 |
| 2026-07-08 | 162.09 | 162.70 | 162.05 | 162.59 | +0.30% | 0 |
| 2026-07-07 | 162.08 | 162.18 | 161.66 | 162.10 | +0.01% | 0 |
| 2026-07-06 | 161.35 | 162.42 | 161.22 | 162.09 | +0.47% | 0 |
| 2026-07-05 | 161.31 | 161.35 | 161.31 | 161.32 | -0.03% | 0 |
| 2026-07-03 | 161.09 | 161.51 | 160.51 | 161.38 | +0.17% | 0 |
| 2026-07-02 | 162.60 | 162.60 | 160.62 | 161.10 | -0.91% | 0 |
| 2026-07-01 | 162.52 | 162.83 | 162.28 | 162.57 | +0.01% | 0 |
| 2026-06-30 | 161.93 | 162.66 | 161.83 | 162.56 | +0.38% | 0 |
| 2026-06-29 | 161.71 | 161.97 | 161.68 | 161.94 | +0.13% | 0 |
| 2026-06-28 | 161.72 | 161.76 | 161.72 | 161.74 | -0.01% | 0 |
| 2026-06-26 | 161.78 | 161.84 | 161.51 | 161.75 | -0.02% | 0 |
| 2026-06-25 | 161.76 | 161.94 | 161.54 | 161.79 | +0.00% | 0 |
| 2026-06-24 | 161.48 | 161.83 | 161.46 | 161.79 | +0.13% | 0 |
| 2026-06-23 | 161.52 | 161.73 | 161.25 | 161.58 | +0.01% | 0 |
| 2026-06-22 | 161.26 | 161.92 | 161.06 | 161.56 | +0.21% | 0 |
| 2026-06-21 | 161.26 | 161.33 | 161.22 | 161.23 | -0.05% | 0 |
| 2026-06-19 | 161.37 | 161.45 | 160.98 | 161.31 | -0.05% | 0 |
| 2026-06-18 | 160.66 | 161.80 | 160.46 | 161.38 | +0.46% | 0 |
| 2026-06-17 | 160.38 | 160.79 | 160.10 | 160.65 | +0.12% | 0 |
| 2026-06-16 | 160.30 | 160.48 | 160.03 | 160.46 | +0.07% | 0 |
| 2026-06-15 | 160.22 | 160.39 | 159.72 | 160.34 | +0.25% | 0 |
| 2026-06-14 | 160.22 | 160.22 | 159.94 | 159.94 | -0.18% | 0 |
| 2026-06-12 | 159.92 | 160.37 | 159.87 | 160.22 | +0.18% | 0 |
| 2026-06-11 | 160.50 | 160.59 | 159.64 | 159.94 | -0.38% | 0 |
| 2026-06-10 | 160.34 | 160.57 | 160.21 | 160.55 | +0.12% | 0 |
| 2026-06-09 | 160.12 | 160.44 | 160.03 | 160.37 | +0.12% | 0 |
| 2026-06-08 | 160.14 | 160.39 | 159.87 | 160.18 | +0.00% | 0 |
| 2026-06-07 | 160.13 | 160.32 | 160.13 | 160.18 | -0.08% | 0 |
| 2026-06-05 | 160.01 | 160.34 | 159.82 | 160.31 | +0.18% | 0 |
| 2026-06-04 | 160.03 | 160.07 | 159.70 | 160.02 | -0.02% | 0 |
| 2026-06-03 | 159.89 | 160.09 | 159.35 | 160.06 | +0.10% | 0 |
| 2026-06-02 | 159.65 | 159.98 | 159.55 | 159.90 | +0.15% | 0 |
| 2026-06-01 | 159.30 | 159.76 | 159.21 | 159.66 | +0.20% | 0 |
| 2026-05-31 | 159.30 | 159.38 | 159.27 | 159.34 | +0.04% | 0 |
| 2026-05-29 | 159.21 | 159.37 | 159.08 | 159.28 | +0.02% | 0 |
| 2026-05-28 | 159.51 | 159.65 | 159.11 | 159.24 | -0.17% | 0 |
| 2026-05-27 | 159.28 | 159.58 | 159.16 | 159.51 | +0.13% | 0 |
| 2026-05-26 | 158.89 | 159.38 | 158.81 | 159.30 | +0.25% | 0 |
| 2026-05-25 | 158.90 | 159.04 | 158.74 | 158.91 | +0.08% | 0 |
| 2026-05-24 | 158.86 | 158.87 | 158.77 | 158.78 | -0.27% | 0 |
| 2026-05-22 | 158.95 | 159.23 | 158.87 | 159.21 | +0.14% | 0 |
| 2026-05-21 | 158.88 | 159.34 | 158.77 | 158.98 | +0.04% | 0 |
| 2026-05-20 | 159.05 | 159.16 | 158.57 | 158.92 | -0.09% | 0 |
| 2026-05-19 | 158.79 | 159.25 | 158.70 | 159.06 | +0.14% | 0 |
| 2026-05-18 | 158.51 | 159.08 | 158.50 | 158.84 | +0.09% | 0 |
| 2026-05-17 | 158.63 | 158.70 | 158.57 | 158.70 | -0.05% | 0 |
| 2026-05-15 | 158.36 | 158.84 | 158.27 | 158.78 | +0.26% | 0 |
| 2026-05-14 | 157.83 | 158.42 | 157.40 | 158.37 | +0.32% | 0 |
| 2026-05-13 | 157.59 | 157.92 | 157.51 | 157.86 | +0.15% | 0 |
| 2026-05-12 | 157.15 | 157.76 | 157.04 | 157.63 | +0.29% | 0 |
| 2026-05-11 | 156.39 | 157.27 | 156.39 | 157.18 | +0.32% | 0 |
| 2026-05-10 | 156.39 | 156.69 | 156.39 | 156.67 | +0.00% | 0 |
| 2026-05-08 | 156.89 | 156.99 | 156.42 | 156.67 | -0.17% | 0 |
| 2026-05-07 | 156.38 | 156.95 | 156.00 | 156.93 | -0.47% | 0 |
| 2026-05-06 | 157.66 | 157.89 | 155.05 | 157.68 | +0.31% | 864,219 |
| 2026-05-05 | 157.21 | 157.84 | 157.12 | 157.19 | +0.22% | 734,521 |
| 2026-05-04 | 156.90 | 157.28 | 155.81 | 156.85 | -0.03% | 842,480 |
| 2026-05-03 | 157.08 | 157.14 | 156.69 | 156.90 | -0.12% | 475,811 |
| 2026-05-02 | 157.08 | 157.10 | 156.99 | 157.08 | +0.06% | 450,802 |
| 2026-05-01 | 156.99 | 157.31 | 155.52 | 156.98 | -0.02% | 0 |
| 2026-04-30 | 160.20 | 160.72 | 155.60 | 157.01 | -1.99% | 914,645 |
| 2026-04-29 | 159.56 | 160.47 | 159.53 | 160.20 | +0.40% | 782,898 |
| 2026-04-28 | 159.37 | 159.79 | 158.97 | 159.56 | +0.11% | 793,085 |
| 2026-04-27 | 159.59 | 159.59 | 159.10 | 159.38 | -0.13% | 752,381 |
| 2026-04-26 | 159.35 | 159.64 | 158.90 | 159.59 | +0.15% | 397,924 |
| 2026-04-25 | 159.34 | 159.41 | 159.34 | 159.35 | +0.01% | 170,152 |
| 2026-04-24 | 159.76 | 159.84 | 159.32 | 159.34 | -0.27% | 774,262 |
| 2026-04-23 | 159.49 | 159.84 | 159.31 | 159.76 | +0.17% | 820,208 |
| 2026-04-22 | 159.39 | 159.57 | 159.11 | 159.49 | +0.07% | 781,962 |
| 2026-04-21 | 158.85 | 159.64 | 158.79 | 159.38 | +0.33% | 56 |
| 2026-04-20 | 159.16 | 159.20 | 158.56 | 158.86 | -0.20% | 816,609 |
| 2026-04-19 | 158.62 | 159.20 | 158.23 | 159.17 | +0.33% | 408,962 |
| 2026-04-18 | 158.37 | 158.77 | 158.35 | 158.64 | +0.16% | 117,174 |
| 2026-04-17 | 159.21 | 159.51 | 157.61 | 158.39 | -0.52% | 757,595 |
| 2026-04-16 | 158.82 | 159.30 | 158.28 | 159.21 | +0.25% | 765,169 |
| 2026-04-15 | 158.81 | 159.15 | 158.66 | 158.82 | +0.01% | 743,140 |
| 2026-04-14 | 159.22 | 159.33 | 158.61 | 158.81 | -0.26% | 762,371 |
| 2026-04-13 | 159.69 | 159.85 | 159.21 | 159.22 | -0.30% | 753,524 |
| 2026-04-12 | 159.25 | 159.85 | 158.86 | 159.70 | +0.28% | 410,768 |
| 2026-04-11 | 159.24 | 159.27 | 159.19 | 159.25 | +0.01% | 432,822 |
| 2026-04-10 | 159.10 | 159.36 | 158.98 | 159.24 | +0.09% | 734,704 |
| 2026-04-09 | 158.66 | 159.29 | 158.64 | 159.10 | +0.28% | 792,321 |
| 2026-04-08 | 158.73 | 158.79 | 157.90 | 158.66 | -0.05% | 876,114 |
| 2026-04-07 | 159.70 | 160.02 | 158.61 | 158.73 | -0.60% | 829,668 |
| 2026-04-06 | 159.78 | 159.80 | 159.32 | 159.70 | -0.05% | 771,898 |
| 2026-04-05 | 159.66 | 159.91 | 159.23 | 159.77 | +0.06% | 408,984 |
| 2026-04-04 | 159.64 | 159.67 | 159.64 | 159.67 | +0.02% | 88,018 |
| 2026-04-03 | 159.49 | 159.78 | 159.44 | 159.64 | +0.09% | 604,284 |
| 2026-04-02 | 158.71 | 159.74 | 158.60 | 159.49 | +0.49% | 850,000 |
| 2026-04-01 | 158.59 | 159.00 | 158.29 | 158.71 | +0.08% | 863,373 |
| 2026-03-31 | 159.85 | 159.97 | 158.57 | 158.58 | -0.80% | 851,389 |
| 2026-03-30 | 160.25 | 160.28 | 159.34 | 159.85 | -0.25% | 815,296 |
| 2026-03-29 | 160.27 | 160.46 | 159.53 | 160.25 | -0.04% | 407,058 |
| 2026-03-28 | 160.22 | 160.32 | 160.18 | 160.32 | +0.06% | 147,191 |
| 2026-03-27 | 159.72 | 160.40 | 159.46 | 160.23 | +0.32% | 780,906 |
| 2026-03-26 | 159.39 | 159.85 | 159.29 | 159.72 | +0.21% | 804,664 |
| 2026-03-25 | 158.71 | 159.50 | 158.59 | 159.39 | +0.43% | 822,314 |
| 2026-03-24 | 158.49 | 159.18 | 158.41 | 158.71 | +0.14% | 897,971 |
| 2026-03-23 | 159.17 | 159.65 | 158.04 | 158.49 | -0.44% | 917,512 |
| 2026-03-22 | 159.24 | 159.51 | 159.08 | 159.19 | -0.03% | 411,788 |
| 2026-03-21 | 159.11 | 159.24 | 159.07 | 159.24 | +0.08% | 432,495 |
| 2026-03-20 | 157.93 | 159.38 | 157.76 | 159.11 | +0.75% | 809,628 |
| 2026-03-19 | 159.81 | 159.84 | 157.52 | 157.92 | -1.18% | 885,021 |
| 2026-03-18 | 158.91 | 159.90 | 158.58 | 159.81 | +0.57% | 823,386 |
| 2026-03-17 | 159.13 | 159.49 | 158.73 | 158.91 | -0.13% | 789,323 |
| 2026-03-16 | 159.56 | 159.64 | 158.86 | 159.13 | -0.27% | 814,891 |
| 2026-03-15 | 159.68 | 159.89 | 159.32 | 159.56 | -0.07% | 411,122 |
| 2026-03-14 | 159.74 | 159.74 | 159.60 | 159.67 | -0.04% | 433,670 |
| 2026-03-13 | 159.23 | 159.89 | 159.02 | 159.74 | +0.32% | 829,568 |
| 2026-03-12 | 159.09 | 159.43 | 158.58 | 159.22 | +0.09% | 890,625 |
| 2026-03-11 | 158.12 | 159.13 | 157.88 | 159.09 | +0.60% | 897,882 |
| 2026-03-10 | 157.87 | 158.18 | 157.28 | 158.14 | +0.17% | 935,399 |
| 2026-03-09 | 158.42 | 158.90 | 157.64 | 157.86 | -0.34% | 995,582 |
| 2026-03-08 | 157.74 | 158.46 | 157.72 | 158.41 | +0.42% | 409,375 |
| 2026-03-07 | 157.76 | 157.78 | 157.70 | 157.74 | -0.01% | 431,064 |
| 2026-03-06 | 157.54 | 158.08 | 157.40 | 157.76 | +0.13% | 915,593 |
| 2026-03-05 | 156.98 | 157.85 | 156.47 | 157.55 | +0.36% | 951,510 |
| 2026-03-04 | 157.77 | 157.86 | 156.88 | 156.99 | -0.49% | 921,694 |
| 2026-03-03 | 157.27 | 157.97 | 157.16 | 157.77 | +0.32% | 957,531 |
| 2026-03-02 | 156.64 | 157.75 | 156.17 | 157.26 | +0.40% | 952,166 |
| 2026-03-01 | 156.04 | 156.66 | 155.47 | 156.63 | +0.37% | 390,033 |
| 2026-02-28 | 156.03 | 156.09 | 156.03 | 156.05 | +0.01% | 98,348 |
| 2026-02-27 | 155.86 | 156.23 | 155.55 | 156.03 | +0.11% | 837,092 |
| 2026-02-26 | 156.18 | 156.43 | 155.73 | 155.86 | -0.22% | 853,134 |
| 2026-02-25 | 155.90 | 156.82 | 155.38 | 156.19 | +0.19% | 851,073 |
| 2026-02-24 | 154.67 | 156.27 | 154.64 | 155.90 | +0.80% | 849,554 |
| 2026-02-23 | 154.35 | 155.04 | 154.01 | 154.66 | +0.20% | 852,766 |
| 2026-02-22 | 154.96 | 155.08 | 154.33 | 154.35 | -0.36% | 379,092 |
| 2026-02-21 | 155.02 | 155.16 | 154.91 | 154.91 | -0.07% | 432,923 |
| 2026-02-20 | 155.18 | 155.63 | 154.73 | 155.02 | -0.11% | 855,066 |
| 2026-02-19 | 154.70 | 155.33 | 154.55 | 155.19 | +0.31% | 856,479 |
| 2026-02-18 | 153.16 | 154.86 | 153.08 | 154.70 | +1.02% | 828,522 |
| 2026-02-17 | 153.61 | 153.91 | 152.71 | 153.14 | -0.30% | 881,639 |
| 2026-02-16 | 152.80 | 153.74 | 152.78 | 153.60 | +0.52% | 748,452 |
| 2026-02-15 | 152.72 | 153.03 | 152.51 | 152.81 | +0.05% | 378,249 |
| 2026-02-14 | 152.68 | 152.93 | 152.67 | 152.74 | +0.04% | 197,149 |
| 2026-02-13 | 152.80 | 153.66 | 152.61 | 152.68 | -0.08% | 875,115 |
| 2026-02-12 | 153.27 | 153.75 | 152.27 | 152.80 | -0.31% | 771,408 |
| 2026-02-11 | 154.50 | 154.61 | 152.57 | 153.27 | -0.79% | 827,968 |
| 2026-02-10 | 156.13 | 156.29 | 154.07 | 154.49 | -1.05% | 878,580 |
| 2026-02-09 | 157.26 | 157.29 | 155.53 | 156.13 | -0.63% | 598,978 |
| 2026-02-08 | 157.12 | 157.21 | 157.03 | 157.12 | -0.05% | 132 |
| 2026-02-07 | 157.21 | 157.22 | 157.14 | 157.20 | -0.01% | 131,657 |
| 2026-02-06 | 156.81 | 157.26 | 156.54 | 157.21 | +0.26% | 635,493 |
| 2026-02-05 | 156.91 | 157.34 | 156.54 | 156.81 | -0.07% | 506,709 |
| 2026-02-04 | 155.81 | 156.94 | 155.81 | 156.91 | +0.71% | 474,819 |
| 2026-02-03 | 155.47 | 156.08 | 155.31 | 155.80 | +0.22% | 497,902 |
| 2026-02-02 | 155.22 | 155.79 | 154.56 | 155.47 | +0.16% | 562,189 |
| 2026-02-01 | 154.73 | 155.51 | 154.41 | 155.22 | +0.33% | 44,814 |
| 2026-01-31 | 154.73 | 154.79 | 154.62 | 154.71 | -0.02% | 14,777 |
| 2026-01-30 | 153.14 | 154.79 | 153.09 | 154.73 | +1.04% | 572,678 |
| 2026-01-29 | 153.10 | 153.53 | 152.69 | 153.14 | +0.02% | 559,529 |
| 2026-01-28 | 152.50 | 154.04 | 152.29 | 153.11 | +0.40% | 565,540 |
| 2026-01-27 | 154.39 | 154.88 | 152.10 | 152.50 | -1.23% | 545,323 |
| 2026-01-26 | 155.16 | 155.34 | 153.31 | 154.39 | -0.50% | 551,585 |
| 2026-01-25 | 156.01 | 156.34 | 154.24 | 155.17 | -0.54% | 53,237 |
| 2026-01-24 | 155.67 | 156.53 | 155.66 | 156.01 | +0.23% | 16,084 |
| 2026-01-23 | 158.49 | 159.22 | 155.64 | 155.66 | -1.79% | 462,316 |
| 2026-01-22 | 158.46 | 158.89 | 158.19 | 158.50 | +0.02% | 410,856 |
| 2026-01-21 | 158.15 | 158.53 | 157.75 | 158.47 | +0.20% | 461,939 |
| 2026-01-20 | 158.18 | 158.60 | 157.48 | 158.15 | -0.02% | 417,318 |
| 2026-01-19 | 157.55 | 158.23 | 157.43 | 158.18 | +0.40% | 341,954 |
| 2026-01-18 | 158.16 | 158.34 | 157.51 | 157.55 | -0.38% | 46,583 |
| 2026-01-17 | 158.19 | 158.24 | 158.12 | 158.16 | -0.02% | 14,845 |
| 2026-01-16 | 158.58 | 158.70 | 157.83 | 158.19 | -0.25% | 393,651 |
| 2026-01-15 | 158.42 | 158.88 | 158.23 | 158.58 | +0.10% | 417,169 |
| 2026-01-14 | 159.20 | 159.45 | 158.11 | 158.42 | -0.49% | 440,497 |
| 2026-01-13 | 157.98 | 159.20 | 157.98 | 159.20 | +0.77% | 414,356 |
| 2026-01-12 | 158.14 | 158.20 | 157.53 | 157.98 | -0.10% | 394,048 |
| 2026-01-11 | 157.90 | 158.18 | 157.18 | 158.14 | +0.15% | 29,619 |
| 2026-01-10 | 157.87 | 157.92 | 157.82 | 157.90 | +0.02% | 15,178 |
| 2026-01-09 | 156.88 | 158.18 | 156.87 | 157.87 | +0.63% | 397,313 |
| 2026-01-08 | 156.70 | 157.07 | 156.46 | 156.88 | +0.12% | 372,365 |
| 2026-01-07 | 156.67 | 156.80 | 156.30 | 156.70 | +0.02% | 389,726 |
| 2026-01-06 | 156.62 | 156.79 | 156.17 | 156.67 | +0.03% | 428,553 |
| 2026-01-05 | 157.00 | 157.30 | 156.12 | 156.62 | -0.24% | 447,467 |
| 2026-01-04 | 156.80 | 157.01 | 156.73 | 157.00 | +0.09% | 24,322 |
| 2026-01-03 | 156.86 | 156.92 | 156.82 | 156.86 | +0.01% | 87 |
| 2026-01-02 | 156.72 | 157.00 | 156.52 | 156.84 | +0.07% | 336,846 |
| 2026-01-01 | 156.67 | 156.89 | 156.33 | 156.73 | +0.04% | 17,532 |
| 2025-12-31 | 156.40 | 157.00 | 156.34 | 156.66 | +0.16% | 357,511 |
| 2025-12-30 | 156.00 | 156.56 | 155.75 | 156.40 | +0.25% | 416,107 |
| 2025-12-29 | 156.49 | 156.51 | 155.92 | 156.01 | -0.31% | 427,555 |
| 2025-12-28 | 156.57 | 156.58 | 156.41 | 156.49 | -0.06% | 20,499 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+3.95%）。最弱月份：7月（-1.62%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-24
快速解答
US Dollar / Japanese Yen（USDJPY.FOREX）最新收盘价是多少？
2026-09-24 收于 158.39，来自Closelook数据湖的每日价格记录。
USDJPY.FOREX 的52周最高价和最低价是多少？
过去52周最高 163.98、最低 146.59（截至 2026-09-24）。
US Dollar / Japanese Yen 历史上最强和最弱的月份是哪个？
历史上，USDJPY.FOREX 最强的日历月份是10月（平均 +3.95%），最弱的是7月（平均 -1.62%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的1252根日线计算。