Historical Data
ZARJPY - South African Rand vs Japanese Yen
7.9211
+1.00% +8.0 pips
7.9211
+1.00% +8.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Dec 01, 2023 00:00 | 7.8415 | 7.9415 | 7.832 | 7.9211 | +8.0 | +1.00% |
| Nov 30, 2023 00:00 | 7.8434 | 7.87731260363183 | 7.7907 | 7.8405 | -0.3 | -0.04% |
| Nov 29, 2023 00:00 | 7.9049 | 7.98718150448891 | 7.813 | 7.8412 | -6.4 | -0.81% |
| Nov 28, 2023 00:00 | 7.9496 | 7.96320077585537 | 7.872 | 7.9039 | -4.6 | -0.58% |
| Nov 27, 2023 00:00 | 7.9496 | 7.9983 | 7.9 | 7.9502 | +0.1 | +0.01% |
| Nov 26, 2023 00:00 | 7.9416 | 7.95930041940979 | 7.931 | 7.9519 | +1.0 | +0.13% |
| Nov 24, 2023 00:00 | 7.9373 | 7.95956287410229 | 7.889 | 7.92250366804995 | -1.5 | -0.19% |
| Nov 23, 2023 00:00 | 7.91434242942056 | 7.97619277723937 | 7.899 | 7.9372 | +2.3 | +0.29% |
| Nov 22, 2023 00:00 | 7.9427 | 8.01240075405729 | 7.892 | 7.9088 | -3.4 | -0.43% |
| Nov 21, 2023 00:00 | 8.0634 | 8.0746 | 7.8786 | 7.9439 | -12.0 | -1.50% |
| Nov 20, 2023 00:00 | 8.1715 | 8.17535391023443 | 8.0413 | 8.0864 | -8.5 | -1.05% |
| Nov 19, 2023 00:00 | 8.13655055099843 | 8.17522218211885 | 8.0931 | 8.1714 | +3.5 | +0.43% |
| Nov 17, 2023 00:00 | 8.1931 | 8.20361377313494 | 8.12 | 8.15350956063058 | -4.0 | -0.49% |
| Nov 16, 2023 00:00 | 8.3097 | 8.33593700229419 | 8.161 | 8.1933 | -11.6 | -1.42% |
| Nov 15, 2023 00:00 | 8.2498 | 8.32568446781645 | 8.239 | 8.3088 | +5.9 | +0.71% |
| Nov 14, 2023 00:00 | 8.0973 | 8.25644182924737 | 8.0707 | 8.2499 | +15.3 | +1.85% |
| Nov 13, 2023 00:00 | 8.0662 | 8.134060259055 | 8.058 | 8.0982 | +3.2 | +0.40% |
| Nov 12, 2023 00:00 | 8.07377171884512 | 8.07803188117809 | 8.028 | 8.0682 | -0.6 | -0.07% |
| Nov 10, 2023 00:00 | 8.1064930982554 | 8.12622801890181 | 8.0448 | 8.09239888249729 | -1.4 | -0.17% |
| Nov 09, 2023 00:00 | 8.1518 | 8.18411033579193 | 8.07 | 8.1006 | -5.1 | -0.63% |
| Nov 08, 2023 00:00 | 8.1911 | 8.21505816608547 | 8.124 | 8.1512 | -4.0 | -0.49% |
| Nov 07, 2023 00:00 | 8.1856 | 8.21578374622573 | 8.163 | 8.1938 | +0.8 | +0.10% |
| Nov 06, 2023 00:00 | 8.1775 | 8.2283 | 8.1548 | 8.1875 | +1.0 | +0.12% |
| Nov 05, 2023 00:00 | 8.1632 | 8.18193874167963 | 8.146 | 8.1777 | +1.5 | +0.18% |
| Nov 03, 2023 00:00 | 8.166 | 8.20125003963266 | 8.1365 | 8.19578274760383 | +3.0 | +0.36% |
| Nov 02, 2023 00:00 | 8.132 | 8.19234764387713 | 8.115 | 8.1652 | +3.3 | +0.41% |
| Nov 01, 2023 00:00 | 8.1108 | 8.15333690196194 | 8.065 | 8.1327 | +2.2 | +0.27% |
| Oct 31, 2023 00:00 | 7.9067 | 8.13835033178636 | 7.8947 | 8.1109 | +20.4 | +2.52% |
| Oct 30, 2023 00:00 | 7.9311 | 7.98719811039844 | 7.844 | 7.906 | -2.5 | -0.32% |
| Oct 29, 2023 00:00 | 7.9056 | 7.95679961404486 | 7.867 | 7.9313 | +2.6 | +0.32% |
| Oct 27, 2023 00:00 | 7.9361 | 7.9832 | 7.916 | 7.9677254586275 | +3.2 | +0.40% |
| Oct 26, 2023 00:00 | 7.8397 | 7.94385197812465 | 7.7893 | 7.9344 | +9.5 | +1.19% |
| Oct 25, 2023 00:00 | 7.8688 | 7.8922089674663 | 7.799 | 7.8398 | -2.9 | -0.37% |
| Oct 24, 2023 00:00 | 7.8942 | 7.9344 | 7.818 | 7.8671 | -2.7 | -0.34% |
| Oct 23, 2023 00:00 | 7.8939 | 7.9227 | 7.831 | 7.8943 | +0.0 | +0.01% |
| Oct 20, 2023 00:00 | 7.8776 | 7.91889833564335 | 7.814 | 7.89133144218729 | +1.4 | +0.17% |
| Oct 19, 2023 00:00 | 7.8878 | 7.91379212326069 | 7.818 | 7.8765 | -1.1 | -0.14% |
| Oct 18, 2023 00:00 | 7.9589 | 8.0015 | 7.837 | 7.8878 | -7.1 | -0.90% |
| Oct 17, 2023 00:00 | 7.9609 | 7.99971324659379 | 7.9032 | 7.9582 | -0.3 | -0.03% |
| Oct 16, 2023 00:00 | 7.8805 | 7.97416165780711 | 7.861 | 7.9593 | +7.9 | +0.99% |
| Oct 13, 2023 00:00 | 7.8663 | 7.92951009941696 | 7.828 | 7.88241138080681 | +1.6 | +0.20% |
| Oct 12, 2023 00:00 | 7.9132 | 7.94062540339409 | 7.832 | 7.8663 | -4.7 | -0.60% |
| Oct 11, 2023 00:00 | 7.8103 | 7.9355 | 7.805 | 7.9121 | +10.2 | +1.29% |
| Oct 10, 2023 00:00 | 7.6721 | 7.83342490518501 | 7.665 | 7.81 | +13.8 | +1.77% |
| Oct 09, 2023 00:00 | 7.7015 | 7.7313 | 7.632 | 7.6728 | -2.9 | -0.37% |
| Oct 06, 2023 00:00 | 7.6018 | 7.7514276393326 | 7.591 | 7.66820580474934 | +6.6 | +0.87% |
| Oct 05, 2023 00:00 | 7.6974 | 7.70399606106143 | 7.563 | 7.5997 | -9.8 | -1.29% |
| Oct 04, 2023 00:00 | 7.7231 | 7.76234004109116 | 7.67 | 7.6972 | -2.6 | -0.34% |
| Oct 03, 2023 00:00 | 7.7946 | 7.79683739750032 | 7.6475 | 7.7201 | -7.5 | -0.97% |
| Oct 02, 2023 00:00 | 7.913 | 7.93134408823037 | 7.765 | 7.7934 | -12.0 | -1.53% |
| Sep 29, 2023 00:00 | 7.8622 | 7.9469 | 7.8494 | 7.88822231760514 | +2.6 | +0.33% |
| Sep 28, 2023 00:00 | 7.7812 | 7.86892349843538 | 7.7497 | 7.8626 | +8.1 | +1.04% |
| Sep 27, 2023 00:00 | 7.8124 | 7.83553410114655 | 7.744 | 7.778 | -3.4 | -0.44% |
| Sep 26, 2023 00:00 | 7.9213 | 7.92561414549687 | 7.782 | 7.8123 | -10.9 | -1.40% |
| Sep 25, 2023 00:00 | 7.917 | 7.94620271137611 | 7.863 | 7.9202 | +0.3 | +0.04% |
| Sep 22, 2023 00:00 | 7.7827 | 7.93117634541097 | 7.774 | 7.89052757394509 | +10.8 | +1.37% |
| Sep 21, 2023 00:00 | 7.8587 | 7.8869 | 7.736 | 7.7826 | -7.6 | -0.98% |
| Sep 20, 2023 00:00 | 7.8094 | 7.89497820686135 | 7.7909 | 7.8582 | +4.9 | +0.62% |
| Sep 19, 2023 00:00 | 7.7582 | 7.816811064443 | 7.751 | 7.8072 | +4.9 | +0.63% |
| Sep 18, 2023 00:00 | 7.7873 | 7.79891644226439 | 7.712 | 7.7587 | -2.9 | -0.37% |
| Sep 15, 2023 00:00 | 7.7435 | 7.79643941085655 | 7.728 | 7.79183260496546 | +4.8 | +0.62% |
| Sep 14, 2023 00:00 | 7.8244 | 7.84058893389562 | 7.71 | 7.7421 | -8.2 | -1.06% |
| Sep 13, 2023 00:00 | 7.7701 | 7.85895603712743 | 7.7527 | 7.8219 | +5.2 | +0.66% |
| Sep 12, 2023 00:00 | 7.7618 | 7.78350962747207 | 7.723 | 7.7688 | +0.7 | +0.09% |
| Sep 11, 2023 00:00 | 7.7095 | 7.78046653014555 | 7.6672 | 7.7547 | +4.5 | +0.58% |
| Sep 08, 2023 00:00 | 7.6832 | 7.7549728678258 | 7.6512 | 7.72580199146059 | +4.3 | +0.55% |
| Sep 07, 2023 00:00 | 7.6834 | 7.70673537666323 | 7.647 | 7.672 | -1.1 | -0.15% |
| Sep 06, 2023 00:00 | 7.6926 | 7.70514325571961 | 7.6177 | 7.673 | -2.0 | -0.26% |
| Sep 05, 2023 00:00 | 7.6552 | 7.70185816066206 | 7.623 | 7.6824 | +2.7 | +0.35% |
| Sep 04, 2023 00:00 | 7.7602 | 7.79426968770525 | 7.631 | 7.6449 | -11.5 | -1.51% |
| Sep 01, 2023 00:00 | 7.704 | 7.79858997386983 | 7.701 | 7.79628193284161 | +9.2 | +1.18% |
| Aug 31, 2023 00:00 | 7.8079 | 7.8257 | 7.6799 | 7.6964 | -11.2 | -1.45% |
| Aug 30, 2023 00:00 | 7.8944 | 7.903298 | 7.7905 | 7.7968 | -9.8 | -1.25% |
| Aug 29, 2023 00:00 | 7.875 | 7.950736 | 7.852 | 7.8831 | +0.8 | +0.10% |
| Aug 28, 2023 00:00 | 7.8722 | 7.896794 | 7.781 | 7.864 | -0.8 | -0.10% |
| Aug 25, 2023 00:00 | 7.7547 | 7.865019 | 7.728 | 7.857995 | +10.3 | +1.31% |
| Aug 24, 2023 00:00 | 7.8214 | 7.860569 | 7.719 | 7.7441 | -7.7 | -1.00% |
| Aug 23, 2023 00:00 | 7.7483 | 7.868385 | 7.743 | 7.8105 | +6.2 | +0.80% |
| Aug 22, 2023 00:00 | 7.7045 | 7.796236 | 7.6901 | 7.7375 | +3.3 | +0.43% |
| Aug 21, 2023 00:00 | 7.6504 | 7.716899 | 7.6318 | 7.6927 | +4.2 | +0.55% |
| Aug 18, 2023 00:00 | 7.6289 | 7.672245 | 7.591 | 7.665853 | +3.7 | +0.48% |
| Aug 17, 2023 00:00 | 7.6241 | 7.685383 | 7.592 | 7.6265 | +0.2 | +0.03% |
| Aug 16, 2023 00:00 | 7.5993 | 7.6578 | 7.571 | 7.6133 | +1.4 | +0.18% |
| Aug 15, 2023 00:00 | 7.618 | 7.6474 | 7.5547 | 7.5887 | -2.9 | -0.39% |
| Aug 14, 2023 00:00 | 7.6467 | 7.65476 | 7.5858 | 7.6083 | -3.8 | -0.50% |
| Aug 11, 2023 00:00 | 7.6783 | 7.689504 | 7.6235 | 7.654886 | -2.3 | -0.31% |
| Aug 10, 2023 00:00 | 7.5656 | 7.721693 | 7.56 | 7.6768 | +11.1 | +1.45% |
| Aug 09, 2023 00:00 | 7.566 | 7.604253 | 7.513 | 7.5557 | -1.0 | -0.14% |
| Aug 08, 2023 00:00 | 7.6126 | 7.640084 | 7.515 | 7.5576 | -5.5 | -0.73% |
| Aug 07, 2023 00:00 | 7.6855 | 7.702236 | 7.563 | 7.6025 | -8.3 | -1.09% |
| Aug 04, 2023 00:00 | 7.6369 | 7.71253 | 7.576 | 7.688843 | +5.2 | +0.68% |
| Aug 03, 2023 00:00 | 7.7582 | 7.785466 | 7.578 | 7.6261 | -13.2 | -1.73% |
| Aug 02, 2023 00:00 | 7.8202 | 7.837654 | 7.7117 | 7.7474 | -7.3 | -0.94% |
| Aug 01, 2023 00:00 | 7.9603 | 7.98029 | 7.753 | 7.8072 | -15.3 | -1.96% |
| Jul 31, 2023 00:00 | 7.9664 | 8.067589 | 7.933 | 7.9476 | -1.9 | -0.24% |
| Jul 28, 2023 00:00 | 7.788 | 8.023173 | 7.719 | 8.016556 | +22.9 | +2.85% |
| Jul 27, 2023 00:00 | 7.9619 | 8.0323 | 7.75 | 7.7755 | -18.6 | -2.40% |
| Jul 26, 2023 00:00 | 8.0231 | 8.031339 | 7.9111 | 7.9496 | -7.4 | -0.92% |
| Jul 25, 2023 00:00 | 7.974 | 8.061 | 7.96 | 8.0109 | +3.7 | +0.46% |
| Jul 24, 2023 00:00 | 7.8826 | 7.981014 | 7.8309 | 7.9629 | +8.0 | +1.01% |
ZARJPY Analysis
ZARJPY Currency - Real time ZARJPY currency chart and performance.
ZARJPY Volatility - ZARJPY real time currency volatility analysis.
ZARJPY Correlation - ZARJPY real time currency correlation analysis.
ZARJPY Indicators - ZARJPY real time indicators.
ZARJPY Patterns - ZARJPY real time price patterns.
