ZARJPY Historical Data
ZARJPY - South African Rand vs Japanese Yen
8.538
+1.39% +11.9 pips
8.538
+1.39% +11.9 pips
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.
