Historical Data
XAUJPY - Gold vs Japanese Yen
290240
-0.76% -2204.6 pips
290240
-0.76% -2204.6 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Dec 08, 2023 00:00 | 292444.6 | 293554 | 289099 | 290240 | -2204.6 | -0.76% |
| Dec 07, 2023 00:00 | 298323.3 | 298484.8 | 289080 | 292497 | -5826.3 | -1.99% |
| Dec 06, 2023 00:00 | 297130.4 | 299171 | 297099.2 | 298255.8 | +1125.4 | +0.38% |
| Dec 05, 2023 00:00 | 299587.8 | 300132 | 296009 | 297126 | -2461.8 | -0.83% |
| Dec 04, 2023 00:00 | 310108 | 310108 | 297332 | 299543 | -10565.0 | -3.53% |
| Dec 03, 2023 00:00 | 303457 | 311969 | 303334 | 309524 | +6067.0 | +1.96% |
| Dec 01, 2023 00:00 | 301925.7 | 304341.7 | 301438 | 304072 | +2146.3 | +0.71% |
| Nov 30, 2023 00:00 | 300697.1 | 302257.4 | 300064 | 301904 | +1206.9 | +0.40% |
| Nov 29, 2023 00:00 | 300628 | 301575.2 | 300272 | 300564 | -64.0 | -0.02% |
| Nov 28, 2023 00:00 | 299101.8 | 301276.5 | 298321 | 300631 | +1529.2 | +0.51% |
| Nov 27, 2023 00:00 | 299465.3 | 301138.5 | 298675 | 299115 | -350.3 | -0.12% |
| Nov 26, 2023 00:00 | 298981 | 299543 | 298981 | 299489.9 | +508.9 | +0.17% |
| Nov 24, 2023 00:00 | 298375.8 | 299510.1 | 297316 | 299404.4 | +1028.6 | +0.34% |
| Nov 23, 2023 00:00 | 297438.5 | 298352.6 | 297127 | 298332 | +893.5 | +0.30% |
| Nov 22, 2023 00:00 | 296151.3 | 299060 | 295727.7 | 297440 | +1288.7 | +0.43% |
| Nov 21, 2023 00:00 | 293765.8 | 296889.6 | 292883 | 296202.6 | +2436.8 | +0.82% |
| Nov 20, 2023 00:00 | 296027.3 | 296504.6 | 291836 | 293914 | -2113.3 | -0.72% |
| Nov 19, 2023 00:00 | 296095.6 | 296431.8 | 295664 | 296009 | -86.6 | -0.03% |
| Nov 17, 2023 00:00 | 298723.8 | 299133 | 295706 | 295880 | -2843.8 | -0.96% |
| Nov 16, 2023 00:00 | 296439.9 | 298888.9 | 295782 | 298735 | +2295.1 | +0.77% |
| Nov 15, 2023 00:00 | 295236 | 296998.6 | 295177 | 296393 | +1157.0 | +0.39% |
| Nov 14, 2023 00:00 | 295157.7 | 297104.2 | 294830 | 295276 | +118.3 | +0.04% |
| Nov 13, 2023 00:00 | 293861.4 | 295338.9 | 292655.0 | 295116.0 | +1254.6 | +0.43% |
| Nov 12, 2023 00:00 | 293648.6 | 294030.7 | 293430.0 | 293775.0 | +126.4 | +0.04% |
| Nov 10, 2023 00:00 | 296536.3 | 296666.9 | 293095.0 | 293512.0 | -3024.3 | -1.03% |
| Nov 09, 2023 00:00 | 294269.2 | 296927.0 | 293657.0 | 296426.0 | +2156.8 | +0.73% |
| Nov 08, 2023 00:00 | 296106.7 | 296652.8 | 294073.0 | 294242.0 | -1864.7 | -0.63% |
| Nov 07, 2023 00:00 | 296390.7 | 296658.1 | 294396.0 | 296069.0 | -321.7 | -0.11% |
| Nov 06, 2023 00:00 | 297054.3 | 298135.6 | 296215.0 | 296441.0 | -613.3 | -0.21% |
| Nov 05, 2023 00:00 | 297616.7 | 297632.9 | 296832.0 | 297190.0 | -426.7 | -0.14% |
| Nov 03, 2023 00:00 | 298745.9 | 299462.7 | 296921.0 | 297617.6 | -1128.3 | -0.38% |
| Nov 02, 2023 00:00 | 298907.9 | 299151.0 | 297676.0 | 298667.0 | -240.9 | -0.08% |
| Nov 01, 2023 00:00 | 300113.0 | 300854.0 | 297839.6 | 298907.0 | -1206.0 | -0.40% |
| Oct 31, 2023 00:00 | 297455.7 | 303262.3 | 297346.0 | 300229.0 | +2773.3 | +0.92% |
| Oct 30, 2023 00:00 | 299839.0 | 300351.0 | 297124.0 | 297494.0 | -2345.0 | -0.79% |
| Oct 29, 2023 00:00 | 300035.1 | 300035.1 | 298849.0 | 299850.0 | -185.1 | -0.06% |
| Oct 27, 2023 00:00 | 298334.3 | 300420.8 | 296031.0 | 300323.9 | +1989.6 | +0.66% |
| Oct 26, 2023 00:00 | 297548.8 | 299731.0 | 296608.0 | 298327.0 | +778.2 | +0.26% |
| Oct 25, 2023 00:00 | 295647.6 | 297849.7 | 294423.1 | 297597.0 | +1949.4 | +0.66% |
| Oct 24, 2023 00:00 | 295548.1 | 296282.1 | 292868.6 | 295604.0 | +55.9 | +0.02% |
| Oct 23, 2023 00:00 | 295449.7 | 297252.7 | 294335.5 | 295543.0 | +93.3 | +0.03% |
| Oct 20, 2023 00:00 | 296159.3 | 299169.0 | 295650.6 | 296870.0 | +710.7 | +0.24% |
| Oct 19, 2023 00:00 | 292171.7 | 296520.5 | 291337.0 | 296101.0 | +3929.3 | +1.33% |
| Oct 18, 2023 00:00 | 288234.0 | 293715.0 | 288096.0 | 292141.0 | +3907.0 | +1.34% |
| Oct 17, 2023 00:00 | 287103.6 | 289178.4 | 286014.0 | 288208.0 | +1104.4 | +0.38% |
| Oct 16, 2023 00:00 | 287987.7 | 287987.7 | 285420.0 | 287060.0 | -927.7 | -0.32% |
| Oct 13, 2023 00:00 | 280160.1 | 289183.4 | 280072.0 | 289068.8 | +8908.7 | +3.08% |
| Oct 12, 2023 00:00 | 279466.7 | 281055.1 | 279450.0 | 280137.0 | +670.3 | +0.24% |
| Oct 11, 2023 00:00 | 276429.4 | 279699.9 | 276330.0 | 279454.0 | +3024.6 | +1.08% |
| Oct 10, 2023 00:00 | 276283.9 | 276972.8 | 275931.0 | 276360.0 | +76.1 | +0.03% |
| Oct 09, 2023 00:00 | 275620.5 | 276707.0 | 274577.0 | 276203.0 | +582.5 | +0.21% |
| Oct 06, 2023 00:00 | 270447.5 | 273807.0 | 270418.0 | 273551.4 | +3103.9 | +1.13% |
| Oct 05, 2023 00:00 | 271512.8 | 271591.4 | 269451.0 | 270417.0 | -1095.8 | -0.41% |
| Oct 04, 2023 00:00 | 271932.2 | 272386.6 | 270762.0 | 271484.0 | -448.2 | -0.17% |
| Oct 03, 2023 00:00 | 273403.8 | 274375.1 | 270293.7 | 271984.0 | -1419.8 | -0.52% |
| Oct 02, 2023 00:00 | 276330.3 | 276465.8 | 272819.0 | 273450.0 | -2880.3 | -1.05% |
| Sep 29, 2023 00:00 | 278731.4 | 280185.1 | 275715.0 | 276085.1 | -2646.3 | -0.96% |
| Sep 28, 2023 00:00 | 280658.7 | 280706.5 | 277472.0 | 278729.0 | -1929.7 | -0.69% |
| Sep 27, 2023 00:00 | 283369.7 | 283529.0 | 280208.0 | 280653.0 | -2716.7 | -0.97% |
| Sep 26, 2023 00:00 | 285126.0 | 285308.0 | 282945.0 | 283388.0 | -1738.0 | -0.61% |
| Sep 25, 2023 00:00 | 285686.9 | 286605.2 | 284968.0 | 285152.0 | -534.9 | -0.19% |
| Sep 22, 2023 00:00 | 283710.7 | 285970.7 | 283473.5 | 285657.8 | +1947.1 | +0.68% |
| Sep 21, 2023 00:00 | 286171.2 | 286289.9 | 282557.0 | 283635.0 | -2536.2 | -0.89% |
| Sep 20, 2023 00:00 | 285349.1 | 287522.3 | 285024.0 | 286099.0 | +749.9 | +0.26% |
| Sep 19, 2023 00:00 | 285512.0 | 286079.1 | 285221.0 | 285357.0 | -155.0 | -0.05% |
| Sep 18, 2023 00:00 | 284366.9 | 285559.2 | 284090.0 | 285467.0 | +1100.1 | +0.39% |
| Sep 15, 2023 00:00 | 281600.9 | 285268.0 | 281540.4 | 284407.0 | +2806.1 | +0.99% |
| Sep 14, 2023 00:00 | 281259.5 | 281825.0 | 280152.3 | 281662.0 | +402.5 | +0.14% |
| Sep 13, 2023 00:00 | 281491.5 | 282389.4 | 281014.0 | 281296.0 | -195.5 | -0.07% |
| Sep 12, 2023 00:00 | 281822.1 | 282221.3 | 280712.1 | 281478.0 | -344.1 | -0.12% |
| Sep 11, 2023 00:00 | 282296.3 | 282977.0 | 281288.0 | 281818.0 | -478.3 | -0.17% |
| Sep 08, 2023 00:00 | 282872.8 | 284554.7 | 282024.2 | 283656.9 | +784.1 | +0.28% |
| Sep 07, 2023 00:00 | 283164.8 | 283416.3 | 282070.0 | 282860.0 | -304.8 | -0.11% |
| Sep 06, 2023 00:00 | 284071.7 | 284497.7 | 282708.0 | 283160.0 | -911.7 | -0.32% |
| Sep 05, 2023 00:00 | 283889.7 | 284972.6 | 283677.0 | 284056.0 | +166.3 | +0.06% |
| Sep 04, 2023 00:00 | 283598.4 | 284653.0 | 283580.0 | 283917.0 | +318.6 | +0.11% |
| Sep 01, 2023 00:00 | 282194.0 | 283814.7 | 281719.0 | 283689.4 | +1495.4 | +0.53% |
| Aug 31, 2023 00:00 | 284007.0 | 284177.5 | 282074.0 | 282197.9 | -1809.1 | -0.64% |
| Aug 30, 2023 00:00 | 282623.5 | 284290.7 | 282472.8 | 283993.0 | +1369.5 | +0.48% |
| Aug 29, 2023 00:00 | 281381.6 | 283230.3 | 281144.0 | 282620.0 | +1238.4 | +0.44% |
| Aug 28, 2023 00:00 | 280600.5 | 281992.2 | 280265.0 | 281350.0 | +749.5 | +0.27% |
| Aug 25, 2023 00:00 | 279743.5 | 280407.7 | 278501.0 | 280157.0 | +413.5 | +0.15% |
| Aug 24, 2023 00:00 | 277489.3 | 280123.0 | 277435.0 | 279736.0 | +2246.7 | +0.80% |
| Aug 23, 2023 00:00 | 276766.4 | 277777.9 | 276463.0 | 277411.0 | +644.6 | +0.23% |
| Aug 22, 2023 00:00 | 276978.6 | 277450.8 | 276021.0 | 276752.0 | -226.6 | -0.08% |
| Aug 18, 2023 00:00 | 275532.1 | 275769.1 | 273775.0 | 274692.6 | -839.5 | -0.31% |
| Aug 17, 2023 00:00 | 277017.3 | 277644.2 | 275063.0 | 275562.0 | -1455.3 | -0.53% |
| Aug 16, 2023 00:00 | 276855.2 | 277799.0 | 276693.1 | 277004.0 | +148.8 | +0.05% |
| Aug 15, 2023 00:00 | 277416.5 | 277697.2 | 276405.0 | 276848.0 | -568.5 | -0.21% |
| Aug 14, 2023 00:00 | 277120.0 | 277905.4 | 276665.0 | 277393.0 | +273.0 | +0.10% |
| Aug 11, 2023 00:00 | 277010.5 | 277862.5 | 276692.0 | 277392.2 | +381.7 | +0.14% |
| Aug 10, 2023 00:00 | 275447.3 | 277574.0 | 275425.6 | 276984.0 | +1536.7 | +0.55% |
| Aug 09, 2023 00:00 | 275840.8 | 276693.0 | 274961.0 | 275472.0 | -368.8 | -0.13% |
| Aug 08, 2023 00:00 | 276077.3 | 277323.1 | 275183.0 | 275973.0 | -104.3 | -0.04% |
| Aug 07, 2023 00:00 | 275456.5 | 276060.5 | 274557.0 | 276013.0 | +556.5 | +0.20% |
| Aug 04, 2023 00:00 | 276056.5 | 276541.0 | 274841.4 | 275450.6 | -605.9 | -0.22% |
| Aug 03, 2023 00:00 | 277504.7 | 278384.8 | 275201.0 | 276028.0 | -1476.7 | -0.53% |
| Aug 02, 2023 00:00 | 279036.3 | 279265.3 | 276990.0 | 277518.0 | -1518.3 | -0.55% |
| Aug 01, 2023 00:00 | 279519.6 | 280084.7 | 278235.0 | 279049.0 | -470.6 | -0.17% |
| Jul 31, 2023 00:00 | 275571.3 | 280707.9 | 275383.1 | 279491.0 | +3919.7 | +1.40% |
XAUJPY Analysis
XAUJPY Currency - Real time XAUJPY currency chart and performance.
XAUJPY Volatility - XAUJPY real time currency volatility analysis.
XAUJPY Correlation - XAUJPY real time currency correlation analysis.
XAUJPY Indicators - XAUJPY real time indicators.
XAUJPY Patterns - XAUJPY real time price patterns.
