To use chat, please login.
Back to contacts

SGDJPY Historical Data

SGDJPY - Singapore Dollar vs Japanese Yen
97.494
  +0.50%   +48.4 pips
Start


End
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Jun 24, 2022 00:00 97.01 97.605 96.698 97.494 +48.4 +0.50%
Jun 23, 2022 00:00 98.167 98.189 96.681 97.062 -110.5 -1.14%
Jun 22, 2022 00:00 98.554 98.638 97.7 98.202 -35.2 -0.36%
Jun 21, 2022 00:00 97.255 98.645 97.206 98.6 +134.5 +1.36%
Jun 20, 2022 00:00 97.071 97.513 96.915 97.206 +13.5 +0.14%
Jun 17, 2022 00:00 95.503 97.384 95.501 96.992 +148.9 +1.54%
Jun 16, 2022 00:00 96.459 97.012 94.974 95.592 -86.7 -0.91%
Jun 15, 2022 00:00 97.145 97.236 96.272 96.528 -61.7 -0.64%
Jun 14, 2022 00:00 96.339 97.158 96.066 97.156 +81.7 +0.84%
Jun 13, 2022 00:00 96.75 97.201 96.032 96.352 -39.8 -0.41%
Jun 10, 2022 00:00 97.083 97.265 96.526 96.813 -27.0 -0.28%
Jun 09, 2022 00:00 97.551 97.768 96.867 97.17 -38.1 -0.39%
Jun 08, 2022 00:00 96.48 97.683 96.383 97.555 +107.5 +1.10%
Jun 07, 2022 00:00 95.766 96.58 95.747 96.535 +76.9 +0.80%
Jun 06, 2022 00:00 95.07 95.891 94.829 95.798 +72.8 +0.76%
Jun 03, 2022 00:00 94.667 95.152 94.563 95.043 +37.6 +0.40%
Jun 02, 2022 00:00 94.537 94.798 94.235 94.793 +25.6 +0.27%
Jun 01, 2022 00:00 93.882 94.738 93.829 94.662 +78.0 +0.82%
May 31, 2022 00:00 93.288 93.996 93.13 93.908 +62.0 +0.66%
May 30, 2022 00:00 92.54 93.418 92.54 93.349 +80.9 +0.87%
May 27, 2022 00:00 92.577 92.912 92.395 92.87 +29.3 +0.32%
May 26, 2022 00:00 92.46 92.886 92.059 92.559 +9.9 +0.11%
May 25, 2022 00:00 92.324 92.675 92.05 92.541 +21.7 +0.23%
May 24, 2022 00:00 93.046 93.115 92.098 92.503 -54.3 -0.59%
May 23, 2022 00:00 92.504 93.165 92.388 93.135 +63.1 +0.68%
May 20, 2022 00:00 92.43 93.141 92.336 92.733 +30.3 +0.33%
May 19, 2022 00:00 92.091 92.985 91.868 92.543 +45.2 +0.49%
May 18, 2022 00:00 93.415 93.566 92.068 92.14 -127.5 -1.38%
May 17, 2022 00:00 92.732 93.665 92.618 93.435 +70.3 +0.75%
May 16, 2022 00:00 92.598 93.072 92.238 92.802 +20.4 +0.22%
May 13, 2022 00:00 91.69 92.901 91.69 92.741 +105.1 +1.13%
May 12, 2022 00:00 93.315 93.53 91.288 91.774 -154.1 -1.68%
May 11, 2022 00:00 93.679 94.037 93.212 93.472 -20.7 -0.22%
May 10, 2022 00:00 93.58 94.043 93.24 93.76 +18.0 +0.19%
May 09, 2022 00:00 94.134 94.349 93.477 93.662 -47.2 -0.50%
May 06, 2022 00:00 94.01 94.323 93.928 94.183 +17.3 +0.18%
May 05, 2022 00:00 93.862 94.368 93.725 94.048 +18.6 +0.20%
May 04, 2022 00:00 93.967 94.317 93.554 93.93 -3.7 -0.04%
May 03, 2022 00:00 93.77 94.044 93.717 93.971 +20.1 +0.21%
May 02, 2022 00:00 93.751 94.212 93.604 93.939 +18.8 +0.20%
Apr 29, 2022 00:00 94.337 94.55 93.657 93.881 -45.6 -0.49%
Apr 28, 2022 00:00 92.914 94.545 92.91 94.33 +141.6 +1.50%
Apr 27, 2022 00:00 92.171 93.104 92.022 92.964 +79.3 +0.85%
Apr 26, 2022 00:00 93.205 93.442 92.21 92.221 -98.4 -1.07%
Apr 25, 2022 00:00 93.789 93.989 92.701 93.216 -57.3 -0.61%
Apr 22, 2022 00:00 94.041 94.281 93.565 93.699 -34.2 -0.36%
Apr 21, 2022 00:00 93.524 94.442 93.524 94.116 +59.2 +0.63%
Apr 20, 2022 00:00 94.193 94.595 93.457 93.82 -37.3 -0.40%
Apr 19, 2022 00:00 93.208 94.285 93.17 94.219 +101.1 +1.07%
Apr 18, 2022 00:00 93.054 93.301 92.822 93.216 +16.2 +0.17%
Apr 15, 2022 00:00 92.683 93.319 92.676 93.035 +35.2 +0.38%
Apr 14, 2022 00:00 92.14 92.903 92.009 92.815 +67.5 +0.73%
Apr 13, 2022 00:00 91.879 92.526 91.84 92.214 +33.5 +0.36%
Apr 12, 2022 00:00 91.816 92.132 91.597 91.921 +10.5 +0.11%
Apr 11, 2022 00:00 90.937 92.175 90.937 91.846 +90.9 +0.99%
Apr 08, 2022 00:00 91.035 91.35 90.775 91.156 +12.1 +0.13%
Apr 07, 2022 00:00 91.005 91.155 90.797 91.06 +5.5 +0.06%
Apr 06, 2022 00:00 90.811 91.222 90.811 91.018 +20.7 +0.23%
Apr 05, 2022 00:00 90.481 91.031 90.202 90.917 +43.6 +0.48%
Apr 04, 2022 00:00 90.228 90.597 90.119 90.489 +26.1 +0.29%
Apr 01, 2022 00:00 89.759 90.668 89.744 90.313 +55.4 +0.61%
Mar 31, 2022 00:00 90.11 90.531 89.613 89.782 -32.8 -0.37%
Mar 30, 2022 00:00 90.546 90.847 89.566 90.065 -48.1 -0.53%
Mar 29, 2022 00:00 90.892 91.298 89.981 90.601 -29.1 -0.32%
Mar 28, 2022 00:00 89.757 91.941 89.757 91.033 +127.6 +1.40%
Mar 25, 2022 00:00 90.052 90.184 89.348 89.892 -16.0 -0.18%
Mar 24, 2022 00:00 89.178 90.172 89.074 90.131 +95.3 +1.06%
Mar 23, 2022 00:00 89.014 89.454 88.795 89.211 +19.7 +0.22%
Mar 22, 2022 00:00 87.929 89.085 87.929 89.047 +111.8 +1.26%
Mar 21, 2022 00:00 87.694 88.011 87.648 87.981 +28.7 +0.33%
Mar 18, 2022 00:00 87.57 87.928 87.53 87.898 +32.8 +0.37%
Mar 17, 2022 00:00 87.307 87.675 87.261 87.595 +28.8 +0.33%
Mar 16, 2022 00:00 86.557 87.432 86.495 87.371 +81.4 +0.93%
Mar 15, 2022 00:00 86.414 86.682 86.138 86.627 +21.3 +0.25%
Mar 14, 2022 00:00 86.071 86.547 86.025 86.441 +37.0 +0.43%
Mar 11, 2022 00:00 85.425 86.103 85.308 85.957 +53.2 +0.62%
Mar 10, 2022 00:00 85.223 85.569 85.15 85.415 +19.2 +0.22%
Mar 09, 2022 00:00 84.676 85.365 84.617 85.277 +60.1 +0.70%
Mar 08, 2022 00:00 84.565 84.919 84.545 84.695 +13.0 +0.15%
Mar 07, 2022 00:00 84.386 84.796 84.188 84.608 +22.2 +0.26%
Mar 04, 2022 00:00 85.068 85.117 84.223 84.393 -67.5 -0.80%
Mar 03, 2022 00:00 85.27 85.328 85.001 85.096 -17.4 -0.20%
Mar 02, 2022 00:00 84.592 85.345 84.534 85.257 +66.5 +0.78%
Mar 01, 2022 00:00 84.843 85.017 84.446 84.602 -24.1 -0.28%
Feb 28, 2022 00:00 84.692 85.234 84.692 84.839 +14.7 +0.17%
Feb 25, 2022 00:00 85.17 85.493 85.063 85.336 +16.6 +0.19%
Feb 24, 2022 00:00 85.355 85.479 84.563 85.182 -17.3 -0.20%
Feb 23, 2022 00:00 85.452 85.707 85.363 85.406 -4.6 -0.05%
Feb 22, 2022 00:00 85.176 85.659 84.949 85.481 +30.5 +0.36%
Feb 21, 2022 00:00 85.283 85.62 85.156 85.156 -12.7 -0.15%
Feb 18, 2022 00:00 85.537 85.886 85.413 85.438 -9.9 -0.12%
Feb 17, 2022 00:00 85.939 86.048 85.445 85.541 -39.8 -0.47%
Feb 16, 2022 00:00 85.88 86.172 85.838 85.909 +2.9 +0.03%
Feb 15, 2022 00:00 85.729 86.072 85.549 85.947 +21.8 +0.25%
Feb 14, 2022 00:00 85.604 85.882 85.325 85.736 +13.2 +0.15%
Feb 11, 2022 00:00 86.233 86.38 85.373 85.652 -58.1 -0.68%
Feb 10, 2022 00:00 85.998 86.522 85.988 86.213 +21.5 +0.25%
Feb 09, 2022 00:00 85.879 86.116 85.789 86.073 +19.4 +0.23%
Feb 08, 2022 00:00 85.633 85.969 85.575 85.895 +26.2 +0.31%
Feb 07, 2022 00:00 85.595 85.72 85.433 85.663 +6.8 +0.08%

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.