Historical Data
SGDJPY - Singapore Dollar vs Japanese Yen
108.5974
+0.00% -0.4 pips
108.5974
+0.00% -0.4 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Oct 04, 2023 00:00 | 108.601 | 108.643 | 108.5526 | 108.5974 | -0.4 | +0.00% |
| Oct 03, 2023 00:00 | 109.0762 | 109.154 | 105.384 | 108.5807 | -49.6 | -0.46% |
| Oct 02, 2023 00:00 | 109.375 | 109.493 | 108.93 | 109.091 | -28.4 | -0.26% |
| Oct 01, 2023 00:00 | 109.434 | 109.514 | 109.234 | 109.375 | -5.9 | -0.05% |
| Sep 29, 2023 00:00 | 109.309 | 109.532 | 102.481 | 109.3296 | +2.1 | +0.02% |
| Sep 28, 2023 00:00 | 108.88 | 109.371 | 104.777 | 109.313 | +43.3 | +0.40% |
| Sep 27, 2023 00:00 | 108.842 | 109.143 | 108.58 | 108.8587 | +1.7 | +0.02% |
| Sep 26, 2023 00:00 | 108.924 | 108.994 | 108.627 | 108.829 | -9.5 | -0.09% |
| Sep 25, 2023 00:00 | 108.666 | 108.964 | 108.353 | 108.908 | +24.2 | +0.22% |
| Sep 24, 2023 00:00 | 108.446 | 108.669 | 108.359 | 108.664 | +21.8 | +0.20% |
| Sep 22, 2023 00:00 | 108.016 | 108.736 | 104.418 | 108.6749 | +65.9 | +0.61% |
| Sep 21, 2023 00:00 | 108.553 | 108.618 | 107.473 | 108.029 | -52.4 | -0.49% |
| Sep 20, 2023 00:00 | 108.292 | 108.659 | 101.311 | 108.553 | +26.1 | +0.24% |
| Sep 19, 2023 00:00 | 108.26 | 108.437 | 108.115 | 108.295 | +3.5 | +0.03% |
| Sep 18, 2023 00:00 | 108.492 | 108.51 | 107.484 | 108.256 | -23.6 | -0.22% |
| Sep 15, 2023 00:00 | 108.07 | 108.536 | 107.562 | 108.4186 | +34.9 | +0.32% |
| Sep 14, 2023 00:00 | 108.242 | 108.333 | 106.329 | 108.081 | -16.1 | -0.15% |
| Sep 13, 2023 00:00 | 108.139 | 108.44 | 102.573 | 108.243 | +10.4 | +0.10% |
| Sep 12, 2023 00:00 | 107.794 | 108.152 | 107.6306 | 108.1187 | +32.5 | +0.30% |
| Sep 11, 2023 00:00 | 107.847 | 107.944 | 107.165 | 107.79 | -5.7 | -0.05% |
| Sep 08, 2023 00:00 | 107.892 | 108.277 | 105.652 | 108.2492 | +35.7 | +0.33% |
| Sep 07, 2023 00:00 | 108.283 | 108.368 | 106.422 | 107.8631 | -42.0 | -0.39% |
| Sep 06, 2023 00:00 | 108.35 | 108.525 | 106.645 | 108.271 | -7.9 | -0.07% |
| Sep 05, 2023 00:00 | 108.095 | 108.585 | 107.8134 | 108.3251 | +23.0 | +0.21% |
| Sep 04, 2023 00:00 | 107.915 | 108.175 | 107.825 | 108.094 | +17.9 | +0.17% |
| Sep 01, 2023 00:00 | 107.672 | 108.0188 | 101.965 | 107.9949 | +32.3 | +0.30% |
| Aug 31, 2023 00:00 | 108.236 | 108.285 | 107.232 | 107.667 | -56.9 | -0.53% |
| Aug 30, 2023 00:00 | 108.133 | 108.4025 | 106.947 | 108.2088 | +7.6 | +0.07% |
| Aug 29, 2023 00:00 | 108.073 | 108.561 | 107.213 | 108.068 | -0.5 | +0.00% |
| Aug 28, 2023 00:00 | 108.097 | 108.225 | 107.848 | 108.072 | -2.5 | -0.02% |
| Aug 25, 2023 00:00 | 107.601 | 108.016 | 107.4772 | 107.9435 | +34.3 | +0.32% |
| Aug 24, 2023 00:00 | 106.996 | 107.681 | 106.959 | 107.603 | +60.7 | +0.56% |
| Aug 23, 2023 00:00 | 107.374 | 107.466 | 106.7964 | 106.982 | -39.2 | -0.37% |
| Aug 22, 2023 00:00 | 107.735 | 107.825 | 107.2746 | 107.371 | -36.4 | -0.34% |
| Aug 21, 2023 00:00 | 107.097 | 107.782 | 106.8857 | 107.734 | +63.7 | +0.59% |
| Aug 18, 2023 00:00 | 107.291 | 107.364 | 106.122 | 107.1143 | -17.7 | -0.16% |
| Aug 17, 2023 00:00 | 107.561 | 107.692 | 106.337 | 107.299 | -26.2 | -0.24% |
| Aug 16, 2023 00:00 | 107.206 | 107.6508 | 105.274 | 107.566 | +36.0 | +0.33% |
| Aug 15, 2023 00:00 | 107.277 | 107.477 | 105.291 | 107.202 | -7.5 | -0.07% |
| Aug 14, 2023 00:00 | 107.024 | 107.383 | 106.7944 | 107.27 | +24.6 | +0.23% |
| Aug 11, 2023 00:00 | 107.322 | 107.386 | 99.704 | 105.99 | -133.2 | -1.26% |
| Aug 10, 2023 00:00 | 106.688 | 107.4155 | 102.733 | 107.325 | +63.7 | +0.59% |
| Aug 09, 2023 00:00 | 106.249 | 106.812 | 105.452 | 106.7293 | +48.0 | +0.45% |
| Aug 08, 2023 00:00 | 106.28 | 106.662 | 105.721 | 106.253 | -2.7 | -0.03% |
| Aug 07, 2023 00:00 | 105.904 | 106.287 | 105.456 | 106.155 | +25.1 | +0.24% |
| Aug 04, 2023 00:00 | 106.346 | 106.557 | 99.699 | 103.924 | -242.2 | -2.33% |
| Aug 03, 2023 00:00 | 106.859 | 107.139 | 98.604 | 106.352 | -50.7 | -0.48% |
| Aug 02, 2023 00:00 | 107.105 | 107.274 | 105.802 | 106.858 | -24.7 | -0.23% |
| Aug 01, 2023 00:00 | 107.016 | 107.429 | 105.68 | 107.102 | +8.6 | +0.08% |
| Jul 31, 2023 00:00 | 105.71 | 107.283 | 105.6685 | 107.017 | +130.7 | +1.22% |
| Jul 28, 2023 00:00 | 104.331 | 106.025 | 94.395 | 105.0 | +66.9 | +0.64% |
| Jul 27, 2023 00:00 | 105.867 | 106.23 | 103.389 | 104.33 | -153.7 | -1.47% |
| Jul 26, 2023 00:00 | 106.111 | 106.239 | 105.473 | 105.868 | -24.3 | -0.23% |
| Jul 25, 2023 00:00 | 106.267 | 106.615 | 105.654 | 106.105 | -16.2 | -0.15% |
| Jul 24, 2023 00:00 | 106.469 | 106.554 | 104.917 | 106.238 | -23.1 | -0.22% |
| Jul 21, 2023 00:00 | 105.387 | 106.767 | 105.242 | 105.344 | -4.3 | -0.04% |
| Jul 20, 2023 00:00 | 105.371 | 105.839 | 102.537 | 105.392 | +2.1 | +0.02% |
| Jul 19, 2023 00:00 | 105.098 | 105.549 | 104.797 | 105.37 | +27.2 | +0.26% |
| Jul 18, 2023 00:00 | 104.929 | 105.203 | 103.961 | 105.103 | +17.4 | +0.17% |
| Jul 17, 2023 00:00 | 104.938 | 105.291 | 104.212 | 104.928 | -1.0 | -0.01% |
| Jul 14, 2023 00:00 | 104.377 | 105.312 | 102.772 | 103.475 | -90.2 | -0.87% |
| Jul 13, 2023 00:00 | 104.036 | 104.721 | 102.485 | 104.379 | +34.3 | +0.33% |
| Jul 12, 2023 00:00 | 104.535 | 104.563 | 103.151 | 103.985 | -55.0 | -0.53% |
| Jul 11, 2023 00:00 | 105.1 | 105.257 | 104.416 | 104.534 | -56.6 | -0.54% |
| Jul 10, 2023 00:00 | 105.619 | 106.019 | 104.345 | 105.098 | -52.1 | -0.50% |
| Jul 07, 2023 00:00 | 106.402 | 106.535 | 103.934 | 105.6135 | -78.9 | -0.75% |
| Jul 06, 2023 00:00 | 106.766 | 106.846 | 105.364 | 106.402 | -36.4 | -0.34% |
| Jul 05, 2023 00:00 | 107.017 | 107.179 | 106.463 | 106.771 | -24.6 | -0.23% |
| Jul 04, 2023 00:00 | 107.048 | 107.171 | 106.887 | 107.017 | -3.1 | -0.03% |
| Jul 03, 2023 00:00 | 106.743 | 107.1699 | 106.244 | 107.052 | +30.9 | +0.29% |
| Jun 30, 2023 00:00 | 106.748 | 106.926 | 105.687 | 106.7045 | -4.4 | -0.04% |
| Jun 29, 2023 00:00 | 106.73 | 106.862 | 105.182 | 106.754 | +2.4 | +0.02% |
| Jun 28, 2023 00:00 | 106.584 | 106.8129 | 106.3835 | 106.732 | +14.8 | +0.14% |
| Jun 27, 2023 00:00 | 105.96 | 106.8416 | 105.621 | 106.552 | +59.2 | +0.56% |
| Jun 26, 2023 00:00 | 106.177 | 106.388 | 105.5739 | 105.978 | -19.9 | -0.19% |
| Jun 23, 2023 00:00 | 106.342 | 106.431 | 105.148 | 106.2641 | -7.8 | -0.07% |
| Jun 22, 2023 00:00 | 105.74 | 106.4699 | 105.469 | 106.345 | +60.5 | +0.57% |
| Jun 21, 2023 00:00 | 105.223 | 105.897 | 105.192 | 105.746 | +52.3 | +0.49% |
| Jun 20, 2023 00:00 | 105.828 | 106.033 | 104.806 | 105.197 | -63.1 | -0.60% |
| Jun 19, 2023 00:00 | 106.015 | 106.054 | 105.6054 | 105.827 | -18.8 | -0.18% |
| Jun 16, 2023 00:00 | 104.924 | 106.116 | 101.126 | 104.574 | -35.0 | -0.33% |
| Jun 15, 2023 00:00 | 104.388 | 105.363 | 104.3483 | 104.923 | +53.5 | +0.51% |
| Jun 14, 2023 00:00 | 104.401 | 104.46 | 98.249 | 104.387 | -1.4 | -0.01% |
| Jun 13, 2023 00:00 | 103.804 | 104.508 | 101.5 | 104.41 | +60.6 | +0.58% |
| Jun 12, 2023 00:00 | 103.736 | 104.016 | 103.543 | 103.805 | +6.9 | +0.07% |
| Jun 09, 2023 00:00 | 103.419 | 104.048 | 102.865 | 103.7715 | +35.3 | +0.34% |
| Jun 08, 2023 00:00 | 103.7204 | 103.912 | 102.331 | 103.409 | -31.1 | -0.30% |
| Jun 07, 2023 00:00 | 103.525 | 103.958 | 103.1481 | 103.752 | +22.7 | +0.22% |
| Jun 06, 2023 00:00 | 103.318 | 103.677 | 103.0655 | 103.524 | +20.6 | +0.20% |
| Jun 05, 2023 00:00 | 103.768 | 103.888 | 101.953 | 103.317 | -45.1 | -0.44% |
| Jun 02, 2023 00:00 | 102.978 | 103.751 | 101.471 | 103.6363 | +65.8 | +0.64% |
| Jun 01, 2023 00:00 | 102.937 | 103.374 | 101.754 | 102.979 | +4.2 | +0.04% |
| May 31, 2023 00:00 | 103.44 | 103.569 | 101.84 | 102.937 | -50.3 | -0.49% |
| May 30, 2023 00:00 | 103.734 | 104.008 | 102.988 | 103.44 | -29.4 | -0.28% |
| May 29, 2023 00:00 | 104.108 | 104.147 | 103.354 | 103.735 | -37.3 | -0.36% |
| May 26, 2023 00:00 | 103.674 | 104.1538 | 101.681 | 102.084 | -159.0 | -1.56% |
| May 25, 2023 00:00 | 103.2135 | 103.475 | 102.85 | 103.335 | +12.2 | +0.12% |
| May 24, 2023 00:00 | 102.894 | 103.344 | 101.858 | 103.234 | +34.0 | +0.33% |
| May 23, 2023 00:00 | 102.995 | 103.147 | 102.489 | 102.897 | -9.8 | -0.10% |
| May 22, 2023 00:00 | 102.3732 | 103.081 | 102.2698 | 102.992 | +61.9 | +0.60% |
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.
