To use chat, please login.
Back to contacts

SGDJPY Historical Data

SGDJPY - Singapore Dollar vs Japanese Yen
82.678
  +0.19%   +15.5 pips
Start


End
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Jun 11, 2021 00:00 82.523 82.843 82.523 82.678 +15.5 +0.19%
Jun 10, 2021 00:00 82.742 82.856 82.546 82.567 -17.5 -0.21%
Jun 09, 2021 00:00 82.655 82.782 82.605 82.782 +12.7 +0.15%
Jun 08, 2021 00:00 82.53 82.776 82.517 82.674 +14.4 +0.17%
Jun 07, 2021 00:00 82.689 82.78 82.511 82.567 -12.2 -0.15%
Jun 04, 2021 00:00 83.015 83.075 82.623 82.702 -31.3 -0.38%
Jun 03, 2021 00:00 82.794 83.073 82.794 83.061 +26.7 +0.32%
Jun 02, 2021 00:00 82.742 83.001 82.664 82.845 +10.3 +0.12%
Jun 01, 2021 00:00 82.861 82.999 82.735 82.744 -11.7 -0.14%
May 31, 2021 00:00 82.999 83.086 82.787 82.92 -7.9 -0.10%
May 28, 2021 00:00 82.852 83.148 82.852 83.067 +21.5 +0.26%
May 27, 2021 00:00 82.377 82.965 82.307 82.927 +55.0 +0.66%
May 26, 2021 00:00 82.011 82.407 81.979 82.373 +36.2 +0.44%
May 25, 2021 00:00 81.837 82.248 81.831 82.018 +18.1 +0.22%
May 24, 2021 00:00 81.689 81.928 81.686 81.909 +22.0 +0.27%
May 21, 2021 00:00 81.645 81.85 81.541 81.769 +12.4 +0.15%
May 20, 2021 00:00 81.836 81.915 81.669 81.746 -9.0 -0.11%
May 19, 2021 00:00 81.844 82.023 81.484 81.826 -1.8 -0.02%
May 18, 2021 00:00 81.714 82.051 81.696 81.855 +14.1 +0.17%
May 17, 2021 00:00 81.923 82.105 81.671 81.748 -17.5 -0.21%
May 14, 2021 00:00 82.023 82.178 81.855 82.122 +9.9 +0.12%
May 13, 2021 00:00 82.19 82.307 81.984 82.046 -14.4 -0.18%
May 12, 2021 00:00 81.919 82.229 81.777 82.218 +29.9 +0.36%
May 11, 2021 00:00 82.04 82.146 81.712 81.926 -11.4 -0.14%
May 10, 2021 00:00 81.896 82.219 81.868 82.033 +13.7 +0.17%
May 07, 2021 00:00 81.812 82.068 81.648 81.943 +13.1 +0.16%
May 06, 2021 00:00 81.724 81.906 81.647 81.817 +9.3 +0.11%
May 05, 2021 00:00 81.754 81.934 81.689 81.747 -0.7 -0.01%
May 04, 2021 00:00 82.006 82.07 81.599 81.787 -21.9 -0.27%
May 03, 2021 00:00 82.06 82.323 81.92 82.034 -2.6 -0.03%
Apr 30, 2021 00:00 82.05 82.224 81.927 82.137 +8.7 +0.11%
Apr 29, 2021 00:00 81.928 82.328 81.858 82.104 +17.6 +0.21%
Apr 28, 2021 00:00 81.914 82.184 81.876 81.963 +4.9 +0.06%
Apr 27, 2021 00:00 81.481 82.007 81.481 81.979 +49.8 +0.61%
Apr 26, 2021 00:00 81.253 81.597 81.212 81.541 +28.8 +0.35%
Apr 23, 2021 00:00 81.151 81.396 81.005 81.303 +15.2 +0.19%
Apr 22, 2021 00:00 81.253 81.462 81.157 81.218 -3.5 -0.04%
Apr 21, 2021 00:00 81.28 81.435 81.146 81.321 +4.1 +0.05%
Apr 20, 2021 00:00 81.255 81.811 81.203 81.299 +4.4 +0.05%
Apr 19, 2021 00:00 81.435 81.532 81.132 81.301 -13.4 -0.16%
Apr 16, 2021 00:00 81.479 81.646 81.379 81.523 +4.4 +0.05%
Apr 15, 2021 00:00 81.496 81.565 81.384 81.479 -1.7 -0.02%
Apr 14, 2021 00:00 81.288 81.638 81.239 81.54 +25.2 +0.31%
Apr 13, 2021 00:00 81.504 81.767 81.289 81.339 -16.5 -0.20%
Apr 12, 2021 00:00 81.715 81.817 81.496 81.572 -14.3 -0.18%
Apr 09, 2021 00:00 81.504 81.919 81.433 81.733 +22.9 +0.28%
Apr 08, 2021 00:00 81.856 81.967 81.345 81.509 -34.7 -0.43%
Apr 07, 2021 00:00 81.918 82.097 81.828 81.857 -6.1 -0.07%
Apr 06, 2021 00:00 82.066 82.41 81.838 81.951 -11.5 -0.14%
Apr 05, 2021 00:00 82.061 82.271 81.965 82.119 +5.8 +0.07%
Apr 02, 2021 00:00 82.191 82.343 82.096 82.147 -4.4 -0.05%
Apr 01, 2021 00:00 82.274 82.429 82.103 82.26 -1.4 -0.02%
Mar 31, 2021 00:00 81.856 82.437 81.804 82.278 +42.2 +0.51%
Mar 30, 2021 00:00 81.418 81.946 81.386 81.861 +44.3 +0.54%
Mar 29, 2021 00:00 81.457 81.578 81.204 81.453 -0.4 +0.00%
Mar 26, 2021 00:00 80.943 81.59 80.902 81.431 +48.8 +0.60%
Mar 25, 2021 00:00 80.719 81.069 80.695 80.944 +22.5 +0.28%
Mar 24, 2021 00:00 80.73 80.945 80.527 80.708 -2.2 -0.03%
Mar 23, 2021 00:00 81.077 81.209 80.671 80.7 -37.7 -0.47%
Mar 22, 2021 00:00 80.806 81.227 80.735 81.181 +37.5 +0.46%
Mar 19, 2021 00:00 81.021 81.195 80.942 81.124 +10.3 +0.13%
Mar 18, 2021 00:00 81.178 81.377 80.915 81.016 -16.2 -0.20%
Mar 17, 2021 00:00 80.987 81.24 80.949 81.214 +22.7 +0.28%
Mar 16, 2021 00:00 81.032 81.223 80.834 81.031 -0.1 +0.00%
Mar 15, 2021 00:00 80.888 81.198 80.762 81.038 +15.0 +0.19%
Mar 12, 2021 00:00 80.984 81.176 80.908 81.055 +7.1 +0.09%
Mar 11, 2021 00:00 80.611 81.022 80.58 81.001 +39.0 +0.48%
Mar 10, 2021 00:00 80.727 80.893 80.552 80.692 -3.5 -0.04%
Mar 09, 2021 00:00 80.559 80.96 80.552 80.737 +17.8 +0.22%
Mar 08, 2021 00:00 80.521 80.943 80.431 80.621 +10.0 +0.12%
Mar 05, 2021 00:00 80.722 80.955 80.525 80.74 +1.8 +0.02%
Mar 04, 2021 00:00 80.278 80.901 80.251 80.734 +45.6 +0.56%
Mar 03, 2021 00:00 80.154 80.436 80.137 80.293 +13.9 +0.17%
Mar 02, 2021 00:00 80.382 80.503 79.992 80.122 -26.0 -0.32%
Mar 01, 2021 00:00 79.879 80.501 79.767 80.422 +54.3 +0.68%
Feb 26, 2021 00:00 80.059 80.229 79.79 79.911 -14.8 -0.19%
Feb 25, 2021 00:00 80.193 80.625 79.948 80.128 -6.5 -0.08%
Feb 24, 2021 00:00 79.7 80.292 79.668 80.184 +48.4 +0.60%
Feb 23, 2021 00:00 79.45 79.789 79.415 79.641 +19.1 +0.24%
Feb 22, 2021 00:00 79.593 79.911 79.393 79.484 -10.9 -0.14%
Feb 19, 2021 00:00 79.601 79.81 79.517 79.587 -1.4 -0.02%
Feb 18, 2021 00:00 79.63 79.78 79.571 79.665 +3.5 +0.04%
Feb 17, 2021 00:00 79.867 79.962 79.56 79.691 -17.6 -0.22%
Feb 16, 2021 00:00 79.614 79.905 79.498 79.858 +24.4 +0.31%
Feb 15, 2021 00:00 79.121 79.704 78.97 79.624 +50.3 +0.63%
Feb 12, 2021 00:00 79.024 79.256 79.01 79.184 +16.0 +0.20%
Feb 11, 2021 00:00 78.817 79.101 78.795 79.057 +24.0 +0.30%
Feb 10, 2021 00:00 78.851 79.032 78.797 78.819 -3.2 -0.04%
Feb 09, 2021 00:00 78.926 78.958 78.698 78.835 -9.1 -0.12%
Feb 08, 2021 00:00 78.906 79.128 78.861 78.935 +2.9 +0.04%
Feb 05, 2021 00:00 78.866 79.09 78.786 78.989 +12.3 +0.16%
Feb 04, 2021 00:00 78.761 78.946 78.717 78.941 +18.0 +0.23%
Feb 03, 2021 00:00 78.781 78.898 78.746 78.783 +0.2 +0.00%
Feb 02, 2021 00:00 78.697 78.889 78.691 78.799 +10.2 +0.13%
Feb 01, 2021 00:00 78.786 78.854 78.677 78.715 -7.1 -0.09%
Jan 29, 2021 00:00 78.392 78.983 78.387 78.814 +42.2 +0.54%
Jan 28, 2021 00:00 78.295 78.524 78.197 78.432 +13.7 +0.17%
Jan 27, 2021 00:00 78.203 78.406 78.145 78.326 +12.3 +0.16%
Jan 26, 2021 00:00 78.089 78.272 77.996 78.212 +12.3 +0.16%
Jan 25, 2021 00:00 78.072 78.289 78.067 78.159 +8.7 +0.11%

SGDJPY Analysis

SGDJPY Currency - Real time SGDJPY currency chart and performance.

SGDJPY Volatility - SGDJPY real time currency volatility analysis.

SGDJPY Correlation - SGDJPY real time currency correlation analysis.

SGDJPY Indicators - SGDJPY real time indicators.

SGDJPY Patterns - SGDJPY real time price patterns.