SGDJPY Historical Data
82.678
+0.19% +15.5 pips
| 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.
