To use chat, please login.
Back to contacts

ZARJPY Historical Data

ZARJPY - South African Rand vs Japanese Yen
8.538
  +1.39%   +11.9 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 8.419 8.561 8.411 8.538 +11.9 +1.39%
Jun 23, 2022 00:00 8.547 8.549 8.395 8.434 -11.3 -1.34%
Jun 22, 2022 00:00 8.542 8.58 8.48 8.55 +0.8 +0.09%
Jun 21, 2022 00:00 8.394 8.598 8.394 8.574 +18.0 +2.10%
Jun 20, 2022 00:00 8.404 8.455 8.37 8.397 -0.7 -0.08%
Jun 17, 2022 00:00 8.243 8.496 8.242 8.4 +15.7 +1.87%
Jun 16, 2022 00:00 8.467 8.525 8.183 8.251 -21.6 -2.62%
Jun 15, 2022 00:00 8.392 8.495 8.346 8.467 +7.5 +0.89%
Jun 14, 2022 00:00 8.317 8.448 8.288 8.428 +11.1 +1.32%
Jun 13, 2022 00:00 8.429 8.477 8.258 8.32 -10.9 -1.31%
Jun 10, 2022 00:00 8.625 8.688 8.429 8.451 -17.4 -2.06%
Jun 09, 2022 00:00 8.761 8.809 8.653 8.654 -10.7 -1.24%
Jun 08, 2022 00:00 8.579 8.784 8.571 8.771 +19.2 +2.19%
Jun 07, 2022 00:00 8.537 8.657 8.506 8.63 +9.3 +1.08%
Jun 06, 2022 00:00 8.33 8.547 8.281 8.535 +20.5 +2.40%
Jun 03, 2022 00:00 8.359 8.438 8.351 8.405 +4.6 +0.55%
Jun 02, 2022 00:00 8.292 8.397 8.258 8.392 +10.0 +1.19%
Jun 01, 2022 00:00 8.189 8.374 8.163 8.342 +15.3 +1.83%
May 31, 2022 00:00 8.216 8.272 8.18 8.218 +0.2 +0.02%
May 30, 2022 00:00 8.12 8.245 8.081 8.219 +9.9 +1.20%
May 27, 2022 00:00 8.085 8.169 8.049 8.138 +5.3 +0.65%
May 26, 2022 00:00 8.063 8.123 8.01 8.087 +2.4 +0.30%
May 25, 2022 00:00 8.066 8.161 8.052 8.067 +0.1 +0.01%
May 24, 2022 00:00 8.089 8.144 8.04 8.094 +0.5 +0.06%
May 23, 2022 00:00 7.987 8.164 7.987 8.114 +12.7 +1.57%
May 20, 2022 00:00 8.024 8.1 8.003 8.054 +3.0 +0.37%
May 19, 2022 00:00 7.947 8.077 7.913 8.048 +10.1 +1.25%
May 18, 2022 00:00 8.079 8.138 7.954 7.969 -11.0 -1.38%
May 17, 2022 00:00 7.951 8.138 7.945 8.125 +17.4 +2.14%
May 16, 2022 00:00 7.924 8.018 7.898 7.989 +6.5 +0.81%
May 13, 2022 00:00 7.932 8.068 7.914 7.985 +5.3 +0.66%
May 12, 2022 00:00 8.011 8.08 7.858 7.962 -4.9 -0.62%
May 11, 2022 00:00 8.05 8.122 8.024 8.058 +0.8 +0.10%
May 10, 2022 00:00 7.998 8.109 7.975 8.074 +7.6 +0.94%
May 09, 2022 00:00 8.121 8.164 8.014 8.021 -10.0 -1.25%
May 06, 2022 00:00 8.12 8.189 8.054 8.147 +2.7 +0.33%
May 05, 2022 00:00 8.325 8.366 8.104 8.142 -18.3 -2.25%
May 04, 2022 00:00 8.201 8.376 8.188 8.344 +14.3 +1.71%
May 03, 2022 00:00 8.021 8.255 7.943 8.179 +15.8 +1.93%
May 02, 2022 00:00 8.181 8.254 8.028 8.078 -10.3 -1.28%
Apr 29, 2022 00:00 8.11 8.275 8.101 8.205 +9.5 +1.16%
Apr 28, 2022 00:00 8.051 8.254 8.022 8.153 +10.2 +1.25%
Apr 27, 2022 00:00 7.979 8.104 7.951 8.081 +10.2 +1.26%
Apr 26, 2022 00:00 8.15 8.172 8.004 8.006 -14.4 -1.80%
Apr 25, 2022 00:00 8.146 8.255 8.084 8.166 +2.0 +0.24%
Apr 22, 2022 00:00 8.33 8.35 8.165 8.205 -12.5 -1.52%
Apr 21, 2022 00:00 8.445 8.54 8.309 8.34 -10.5 -1.26%
Apr 20, 2022 00:00 8.603 8.638 8.456 8.498 -10.5 -1.24%
Apr 19, 2022 00:00 8.64 8.735 8.578 8.601 -3.9 -0.45%
Apr 18, 2022 00:00 8.395 8.668 8.394 8.654 +25.9 +2.99%
Apr 15, 2022 00:00 8.56 8.644 8.56 8.594 +3.4 +0.40%
Apr 14, 2022 00:00 8.615 8.629 8.53 8.583 -3.2 -0.37%
Apr 13, 2022 00:00 8.61 8.727 8.606 8.621 +1.1 +0.13%
Apr 12, 2022 00:00 8.565 8.657 8.565 8.627 +6.2 +0.72%
Apr 11, 2022 00:00 8.43 8.617 8.43 8.597 +16.7 +1.94%
Apr 08, 2022 00:00 8.385 8.498 8.374 8.478 +9.3 +1.10%
Apr 07, 2022 00:00 8.403 8.446 8.354 8.405 +0.2 +0.02%
Apr 06, 2022 00:00 8.376 8.479 8.376 8.419 +4.3 +0.51%
Apr 05, 2022 00:00 8.399 8.461 8.379 8.403 +0.4 +0.05%
Apr 04, 2022 00:00 8.29 8.42 8.253 8.408 +11.8 +1.40%
Apr 01, 2022 00:00 8.283 8.429 8.283 8.361 +7.8 +0.93%
Mar 31, 2022 00:00 8.401 8.447 8.286 8.321 -8.0 -0.96%
Mar 30, 2022 00:00 8.436 8.473 8.351 8.411 -2.5 -0.30%
Mar 29, 2022 00:00 8.378 8.492 8.294 8.445 +6.7 +0.79%
Mar 28, 2022 00:00 8.356 8.618 8.356 8.447 +9.1 +1.08%
Mar 25, 2022 00:00 8.401 8.425 8.328 8.383 -1.8 -0.21%
Mar 24, 2022 00:00 8.188 8.428 8.183 8.426 +23.8 +2.82%
Mar 23, 2022 00:00 8.114 8.21 8.114 8.201 +8.7 +1.06%
Mar 22, 2022 00:00 7.968 8.155 7.925 8.154 +18.6 +2.28%
Mar 21, 2022 00:00 7.883 8.004 7.883 8 +11.7 +1.46%
Mar 18, 2022 00:00 7.939 7.985 7.926 7.958 +1.9 +0.24%
Mar 17, 2022 00:00 7.942 7.972 7.914 7.94 -0.2 -0.03%
Mar 16, 2022 00:00 7.81 7.956 7.754 7.953 +14.3 +1.80%
Mar 15, 2022 00:00 7.789 7.844 7.762 7.83 +4.1 +0.52%
Mar 14, 2022 00:00 7.757 7.852 7.757 7.803 +4.6 +0.59%
Mar 11, 2022 00:00 7.69 7.808 7.68 7.789 +9.9 +1.27%
Mar 10, 2022 00:00 7.704 7.729 7.638 7.709 +0.5 +0.06%
Mar 09, 2022 00:00 7.549 7.726 7.505 7.713 +16.4 +2.13%
Mar 08, 2022 00:00 7.466 7.598 7.456 7.551 +8.5 +1.13%
Mar 07, 2022 00:00 7.396 7.556 7.389 7.502 +10.6 +1.41%
Mar 04, 2022 00:00 7.582 7.597 7.411 7.496 -8.6 -1.15%
Mar 03, 2022 00:00 7.529 7.623 7.502 7.591 +6.2 +0.82%
Mar 02, 2022 00:00 7.415 7.555 7.39 7.531 +11.6 +1.54%
Mar 01, 2022 00:00 7.425 7.533 7.398 7.456 +3.1 +0.42%
Feb 28, 2022 00:00 7.407 7.542 7.407 7.482 +7.5 +1.00%
Feb 25, 2022 00:00 7.516 7.641 7.471 7.618 +10.2 +1.34%
Feb 24, 2022 00:00 7.584 7.605 7.424 7.522 -6.2 -0.82%
Feb 23, 2022 00:00 7.604 7.684 7.592 7.593 -1.1 -0.14%
Feb 22, 2022 00:00 7.554 7.655 7.509 7.634 +8.0 +1.05%
Feb 21, 2022 00:00 7.521 7.641 7.514 7.557 +3.6 +0.48%
Feb 18, 2022 00:00 7.643 7.711 7.574 7.592 -5.1 -0.67%
Feb 17, 2022 00:00 7.679 7.71 7.621 7.656 -2.3 -0.30%
Feb 16, 2022 00:00 7.639 7.704 7.622 7.7 +6.1 +0.79%
Feb 15, 2022 00:00 7.609 7.704 7.591 7.641 +3.2 +0.42%
Feb 14, 2022 00:00 7.527 7.657 7.523 7.631 +10.4 +1.36%
Feb 11, 2022 00:00 7.607 7.696 7.528 7.575 -3.2 -0.42%
Feb 10, 2022 00:00 7.568 7.731 7.568 7.64 +7.2 +0.94%
Feb 09, 2022 00:00 7.509 7.606 7.495 7.583 +7.4 +0.98%
Feb 08, 2022 00:00 7.39 7.529 7.39 7.522 +13.2 +1.75%
Feb 07, 2022 00:00 7.419 7.479 7.392 7.419 +0.0 +0.00%

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.