Historical Data
652211.3
-0.03% -224.7 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Dec 05, 2025 00:00 | 652436 | 660536.3 | 649924 | 652211.3 | -224.7 | -0.03% |
| Dec 04, 2025 00:00 | 652659 | 654807 | 647705 | 652432 | -227.0 | -0.03% |
| Dec 03, 2025 00:00 | 655836 | 659428 | 650740 | 652349 | -3487.0 | -0.53% |
| Dec 02, 2025 00:00 | 657594.0 | 660042.0 | 649136.0 | 656146.0 | -1448.0 | -0.22% |
| Dec 01, 2025 00:00 | 658181.0 | 662385.0 | 654328.3 | 657559.0 | -622.0 | -0.09% |
| Nov 30, 2025 00:00 | 659887.0 | 659887.0 | 656218.0 | 658304.0 | -1583.0 | -0.24% |
| Nov 28, 2025 00:00 | 649842.0 | 659845.0 | 647140.0 | 658582.0 | +8740.0 | +1.33% |
| Nov 27, 2025 00:00 | 650550.0 | 651377.0 | 646225.0 | 650639.0 | +89.0 | +0.01% |
| Nov 26, 2025 00:00 | 645629.0 | 653157.0 | 645308.0 | 650548.0 | +4919.0 | +0.76% |
| Nov 25, 2025 00:00 | 650110.0 | 650997.0 | 641007.0 | 645556.0 | -4554.0 | -0.71% |
| Nov 24, 2025 00:00 | 638450.0 | 650257.0 | 632395.0 | 650132.0 | +11682.0 | +1.80% |
| Nov 23, 2025 00:00 | 636983.0 | 638771.0 | 636593.0 | 638441.0 | +1458.0 | +0.23% |
| Nov 21, 2025 00:00 | 641960.0 | 642627.0 | 630368.0 | 635735.9 | -6224.1 | -0.98% |
| Nov 20, 2025 00:00 | 644347.0 | 647139.0 | 635511.0 | 641928.0 | -2419.0 | -0.38% |
| Nov 19, 2025 00:00 | 632867.0 | 647359.0 | 630665.0 | 644341.0 | +11474.0 | +1.78% |
| Nov 18, 2025 00:00 | 626806.0 | 634887.0 | 619752.0 | 633990.0 | +7184.0 | +1.13% |
| Nov 17, 2025 00:00 | 633186.0 | 634006.0 | 622097.0 | 626781.0 | -6405.0 | -1.02% |
| Nov 16, 2025 00:00 | 630918.0 | 634663.0 | 628771.0 | 633233.0 | +2315.0 | +0.37% |
| Nov 14, 2025 00:00 | 647233.0 | 650331.0 | 621118.0 | 630886.0 | -16347.0 | -2.59% |
| Nov 13, 2025 00:00 | 648325.0 | 656285.0 | 639812.0 | 647229.0 | -1096.0 | -0.17% |
| Nov 12, 2025 00:00 | 638189.0 | 651219.0 | 633461.0 | 648325.0 | +10136.0 | +1.56% |
| Nov 11, 2025 00:00 | 635075.0 | 639979.0 | 630814.0 | 638260.0 | +3185.0 | +0.50% |
| Nov 10, 2025 00:00 | 614941.0 | 635365.0 | 614904.0 | 635055.0 | +20114.0 | +3.17% |
| Nov 09, 2025 00:00 | 614941.0 | 617141.0 | 614904.0 | 617091.0 | +2150.0 | +0.35% |
| Nov 07, 2025 00:00 | 610042.0 | 616454.0 | 609361.0 | 613607.7 | +3565.7 | +0.58% |
| Nov 06, 2025 00:00 | 612226.0 | 617661.0 | 606225.0 | 610093.0 | -2133.0 | -0.35% |
| Nov 05, 2025 00:00 | 604115.0 | 615274.0 | 602382.0 | 612222.0 | +8107.0 | +1.32% |
| Nov 04, 2025 00:00 | 616415.0 | 617141.0 | 603019.0 | 604131.0 | -12284.0 | -2.03% |
| Nov 03, 2025 00:00 | 613597.0 | 621043.0 | 610976.0 | 616403.0 | +2806.0 | +0.46% |
| Nov 02, 2025 00:00 | 614318.0 | 616404.0 | 613241.0 | 613767.0 | -551.0 | -0.09% |
| Oct 31, 2025 00:00 | 621197.0 | 622091.0 | 612745.0 | 616157.1 | -5039.9 | -0.82% |
| Oct 30, 2025 00:00 | 603610.0 | 623420.0 | 596271.0 | 621207.0 | +17597.0 | +2.83% |
| Oct 29, 2025 00:00 | 601566.0 | 613598.0 | 598108.0 | 603614.0 | +2048.0 | +0.34% |
| Oct 28, 2025 00:00 | 610473.0 | 612593.0 | 590674.0 | 601575.0 | -8898.0 | -1.48% |
| Oct 27, 2025 00:00 | 622166.0 | 625963.0 | 607917.0 | 610516.0 | -11650.0 | -1.91% |
| Oct 26, 2025 00:00 | 624321.5 | 628891.0 | 621661.0 | 622123.0 | -2198.5 | -0.35% |
| Oct 24, 2025 00:00 | 629979.0 | 632870.0 | 618648.0 | 628732.0 | -1247.0 | -0.20% |
| Oct 23, 2025 00:00 | 621226.0 | 634088.0 | 619066.0 | 628905.0 | +7679.0 | +1.22% |
| Oct 22, 2025 00:00 | 621630.0 | 631467.0 | 607696.0 | 621258.0 | -372.0 | -0.06% |
| Oct 21, 2025 00:00 | 657578.0 | 658626.0 | 620362.2 | 621626.0 | -35952.0 | -5.78% |
| Oct 20, 2025 00:00 | 639477.0 | 660230.0 | 636010.0 | 657585.0 | +18108.0 | +2.75% |
| Oct 19, 2025 00:00 | 639667.0 | 644226.0 | 638703.0 | 639503.0 | -164.0 | -0.03% |
| Oct 17, 2025 00:00 | 655363.0 | 656786.0 | 629737.0 | 640325.3 | -15037.7 | -2.35% |
| Oct 16, 2025 00:00 | 635560.0 | 658009.0 | 634492.0 | 655466.0 | +19906.0 | +3.04% |
| Oct 15, 2025 00:00 | 631296.0 | 638447.0 | 629635.0 | 635545.0 | +4249.0 | +0.67% |
| Oct 14, 2025 00:00 | 629289.0 | 634972.0 | 620871.0 | 631285.0 | +1996.0 | +0.32% |
| Oct 13, 2025 00:00 | 613552.0 | 629602.0 | 611685.0 | 629301.0 | +15749.0 | +2.50% |
| Oct 12, 2025 00:00 | 609206.0 | 616435.0 | 609160.0 | 613546.0 | +4340.0 | +0.71% |
| Oct 10, 2025 00:00 | 610456.0 | 612221.0 | 602753.0 | 607323.3 | -3132.7 | -0.52% |
| Oct 09, 2025 00:00 | 612614.0 | 619763.0 | 603839.0 | 610499.0 | -2115.0 | -0.35% |
| Oct 08, 2025 00:00 | 607314.0 | 620121.0 | 606834.0 | 612571.0 | +5257.0 | +0.86% |
| Oct 07, 2025 00:00 | 596817.0 | 607452.0 | 593243.0 | 607330.0 | +10513.0 | +1.73% |
| Oct 06, 2025 00:00 | 584734.0 | 597602.0 | 583453.0 | 596838.0 | +12104.0 | +2.03% |
| Oct 05, 2025 00:00 | 579723.0 | 585357.0 | 579418.0 | 584746.0 | +5023.0 | +0.86% |
| Oct 03, 2025 00:00 | 568343.0 | 573700.0 | 566806.0 | 573182.5 | +4839.5 | +0.84% |
| Oct 02, 2025 00:00 | 568323.0 | 573076.0 | 563209.0 | 568329.0 | +6.0 | +0.00% |
| Oct 01, 2025 00:00 | 571777.0 | 573257.0 | 567120.0 | 568306.0 | -3471.0 | -0.61% |
| Sep 30, 2025 00:00 | 569635.0 | 574471.0 | 561133.0 | 571773.0 | +2138.0 | +0.37% |
| Sep 29, 2025 00:00 | 562782.0 | 569671.0 | 561847.0 | 569600.0 | +6818.0 | +1.20% |
| Sep 28, 2025 00:00 | 561830.0 | 563669.0 | 561830.0 | 562793.0 | +963.0 | +0.17% |
| Sep 26, 2025 00:00 | 561176.0 | 566083.0 | 559127.0 | 562197.7 | +1021.7 | +0.18% |
| Sep 25, 2025 00:00 | 556833.0 | 563154.0 | 554577.0 | 561192.0 | +4359.0 | +0.78% |
| Sep 24, 2025 00:00 | 555482.0 | 560976.0 | 553416.0 | 556847.0 | +1365.0 | +0.25% |
| Sep 23, 2025 00:00 | 553639.0 | 559841.0 | 552196.0 | 555497.0 | +1858.0 | +0.33% |
| Sep 22, 2025 00:00 | 545889.0 | 553917.0 | 545848.0 | 553626.0 | +7737.0 | +1.40% |
| Sep 21, 2025 00:00 | 544940.0 | 546234.0 | 544726.0 | 545893.0 | +953.0 | +0.17% |
| Sep 19, 2025 00:00 | 538583.0 | 545332.5 | 537849.0 | 545332.5 | +6749.5 | +1.24% |
| Sep 18, 2025 00:00 | 538942.0 | 541897.0 | 535782.0 | 538555.0 | -387.0 | -0.07% |
| Sep 17, 2025 00:00 | 540837.0 | 541003.0 | 534679.7 | 538891.0 | -1946.0 | -0.36% |
| Sep 16, 2025 00:00 | 541945.0 | 543902.0 | 539355.0 | 540835.0 | -1110.0 | -0.21% |
| Sep 15, 2025 00:00 | 537232.0 | 543157.0 | 535046.0 | 541952.0 | +4720.0 | +0.87% |
| Sep 14, 2025 00:00 | 538487.0 | 538577.0 | 537016.0 | 537230.0 | -1257.0 | -0.23% |
| Sep 12, 2025 00:00 | 534636.0 | 539913.0 | 534498.0 | 538124.6 | +3488.6 | +0.65% |
| Sep 11, 2025 00:00 | 537062.0 | 537694.0 | 533334.3 | 534675.0 | -2387.0 | -0.45% |
| Sep 10, 2025 00:00 | 534280.0 | 539265.0 | 533808.0 | 537057.0 | +2777.0 | +0.52% |
| Sep 09, 2025 00:00 | 535663.0 | 538837.0 | 534003.0 | 535526.0 | -137.0 | -0.03% |
| Sep 08, 2025 00:00 | 532588.0 | 538362.0 | 530262.0 | 535623.0 | +3035.0 | +0.57% |
| Sep 07, 2025 00:00 | 530266.0 | 533386.0 | 530266.0 | 532595.0 | +2329.0 | +0.44% |
| Sep 05, 2025 00:00 | 526036.0 | 530299.0 | 525153.0 | 528672.0 | +2636.0 | +0.50% |
| Sep 04, 2025 00:00 | 526826.0 | 528643.0 | 520310.0 | 527236.0 | +410.0 | +0.08% |
| Sep 03, 2025 00:00 | 524466.0 | 529523.0 | 524031.0 | 526811.0 | +2345.0 | +0.45% |
| Sep 02, 2025 00:00 | 511718.0 | 525162.0 | 511610.0 | 524460.0 | +12742.0 | +2.43% |
| Sep 01, 2025 00:00 | 507223.0 | 512572.0 | 506388.0 | 511734.0 | +4511.0 | +0.88% |
| Aug 31, 2025 00:00 | 506412.0 | 507775.0 | 506190.0 | 507220.0 | +808.0 | +0.16% |
| Aug 29, 2025 00:00 | 501352.0 | 507534.0 | 500660.0 | 506929.4 | +5577.4 | +1.10% |
| Aug 28, 2025 00:00 | 500290.0 | 502953.0 | 498429.0 | 501371.0 | +1081.0 | +0.22% |
| Aug 27, 2025 00:00 | 500040.0 | 500975.0 | 498600.0 | 500280.0 | +240.0 | +0.05% |
| Aug 26, 2025 00:00 | 495861.0 | 500285.0 | 494728.0 | 500013.0 | +4152.0 | +0.83% |
| Aug 25, 2025 00:00 | 496127.0 | 498371.0 | 495079.0 | 495863.0 | -264.0 | -0.05% |
| Aug 24, 2025 00:00 | 495052.0 | 496425.0 | 494469.0 | 496133.0 | +1081.0 | +0.22% |
| Aug 22, 2025 00:00 | 495286.0 | 495866.0 | 493600.0 | 495346.0 | +60.0 | +0.01% |
| Aug 21, 2025 00:00 | 492926.0 | 496151.0 | 491681.0 | 495305.0 | +2379.0 | +0.48% |
| Aug 20, 2025 00:00 | 489567.0 | 493742.0 | 488598.0 | 492917.0 | +3350.0 | +0.68% |
| Aug 19, 2025 00:00 | 492685.0 | 494078.0 | 489046.0 | 489603.0 | -3082.0 | -0.63% |
| Aug 18, 2025 00:00 | 489807.0 | 494930.0 | 489807.0 | 492687.0 | +2880.0 | +0.58% |
| Aug 17, 2025 00:00 | 490993.0 | 491014.0 | 489669.0 | 489810.0 | -1183.0 | -0.24% |
| Aug 15, 2025 00:00 | 493037.0 | 493152.0 | 489636.0 | 490927.0 | -2110.0 | -0.43% |
| Aug 14, 2025 00:00 | 494716.0 | 495392.0 | 489672.0 | 492580.0 | -2136.0 | -0.43% |
| Aug 13, 2025 00:00 | 495036.0 | 496632.0 | 493838.0 | 494712.0 | -324.0 | -0.07% |
| Aug 12, 2025 00:00 | 496107.0 | 497961.0 | 493772.0 | 495070.0 | -1037.0 | -0.21% |
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.
