SGDJPY Historical Data

SGDJPY - Singapore Dollar vs Japanese Yen   81.929   -0.01%   -1.2 pips

Laika posms: Sākt:   Beigas:
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Sep 18, 2018 21:00 81.941 82.158 81.787 81.929 -1.2 -0.01%
Sep 17, 2018 21:00 81.506 81.974 81.203 81.962 +45.6 +0.56%
Sep 16, 2018 21:00 81.485 81.726 81.383 81.525 +4.0 +0.05%
Sep 15, 2018 21:00 81.484 81.551 81.435 81.435 -4.9 -0.06%
Sep 13, 2018 21:00 81.661 81.792 81.458 81.527 -13.4 -0.16%
Sep 12, 2018 21:00 81.069 81.734 80.983 81.674 +60.5 +0.74%
Sep 11, 2018 21:00 81.136 81.2 80.806 81.077 -5.9 -0.07%
Sep 10, 2018 21:00 80.555 81.136 80.522 81.131 +57.6 +0.71%
Sep 09, 2018 21:00 80.495 80.662 80.309 80.585 +9.0 +0.11%
Sep 08, 2018 21:00 80.495 80.585 80.42 80.455 -4.0 -0.05%
Sep 06, 2018 21:00 80.485 80.773 80.245 80.526 +4.1 +0.05%
Sep 05, 2018 21:00 81.022 81.093 80.396 80.545 -47.7 -0.59%
Sep 04, 2018 21:00 80.887 81.212 80.657 81.081 +19.4 +0.24%
Sep 03, 2018 21:00 80.928 81.103 80.689 81.016 +8.8 +0.11%
Sep 02, 2018 21:00 80.864 81.045 80.786 81.003 +13.9 +0.17%
Sep 01, 2018 21:00 80.863 81.041 80.863 80.967 +10.4 +0.13%
Aug 30, 2018 21:00 81.12 81.252 80.74 80.95 -17.0 -0.21%
Aug 29, 2018 21:00 81.738 81.903 81.12 81.184 -55.4 -0.68%
Aug 28, 2018 21:00 81.486 81.864 81.322 81.837 +35.1 +0.43%
Aug 27, 2018 21:00 81.519 81.686 81.447 81.498 -2.1 -0.03%
Aug 26, 2018 21:00 81.485 81.591 81.262 81.524 +3.9 +0.05%
Aug 25, 2018 21:00 81.489 81.501 81.485 81.489 +0.0 +0.00%
Aug 23, 2018 21:00 80.97 81.506 80.943 81.504 +53.4 +0.66%
Aug 22, 2018 21:00 80.875 81.104 80.78 80.992 +11.7 +0.14%
Aug 21, 2018 21:00 80.723 80.926 80.561 80.896 +17.3 +0.21%
Aug 20, 2018 21:00 80.36 80.889 80.234 80.725 +36.5 +0.45%
Aug 19, 2018 21:00 80.566 80.737 80.345 80.388 -17.8 -0.22%
Aug 18, 2018 21:00 80.566 80.634 80.513 80.584 +1.8 +0.02%
Aug 18, 2018 00:21 80.998 80.998 80.998 80.998 +0.0 +0.00%
Aug 16, 2018 21:00 80.577 80.711 80.263 80.606 +2.9 +0.04%
Aug 15, 2018 21:00 80.181 80.822 80.018 80.595 +41.4 +0.51%
Aug 14, 2018 21:00 80.65 80.844 79.925 80.255 -39.5 -0.49%
Aug 13, 2018 21:00 80.423 80.955 80.32 80.656 +23.3 +0.29%
Aug 12, 2018 21:00 80.38 80.721 79.982 80.478 +9.8 +0.12%
Aug 11, 2018 21:00 80.383 80.613 80.365 80.512 +12.9 +0.16%
Aug 09, 2018 21:00 81.189 81.262 80.513 80.731 -45.8 -0.57%
Aug 08, 2018 21:00 81.331 81.586 81.186 81.205 -12.6 -0.16%
Aug 07, 2018 21:00 81.607 81.685 81.292 81.403 -20.4 -0.25%
Aug 06, 2018 21:00 81.397 81.678 81.281 81.617 +22.0 +0.27%
Aug 05, 2018 21:00 81.297 81.546 81.229 81.404 +10.7 +0.13%
Aug 04, 2018 21:00 81.294 81.396 81.226 81.386 +9.2 +0.11%
Aug 02, 2018 21:00 81.53 81.75 81.324 81.407 -12.3 -0.15%
Aug 01, 2018 21:00 82.003 82.038 81.45 81.539 -46.4 -0.57%
Jul 31, 2018 21:00 82.125 82.314 81.821 82.026 -9.9 -0.12%
Jul 30, 2018 21:00 81.531 82.25 81.308 82.154 +62.3 +0.76%
Jul 29, 2018 21:00 81.428 81.6 81.41 81.576 +14.8 +0.18%
Jul 28, 2018 21:00 81.425 81.506 81.41 81.485 +6.0 +0.07%
Jul 26, 2018 21:00 81.529 81.625 81.342 81.526 -0.3 +0.00%
Jul 25, 2018 21:00 81.673 81.735 81.277 81.535 -13.8 -0.17%
Jul 24, 2018 21:00 81.494 81.748 81.318 81.677 +18.3 +0.22%
Jul 23, 2018 21:00 81.529 81.655 81.241 81.522 -0.7 -0.01%
Jul 22, 2018 21:00 81.721 81.824 81.402 81.553 -16.8 -0.21%
Jul 21, 2018 21:00 81.722 81.823 81.582 81.591 -13.1 -0.16%
Jul 19, 2018 21:00 82.025 82.278 81.761 81.805 -22.0 -0.27%
Jul 18, 2018 21:00 82.654 82.677 81.896 82.05 -60.4 -0.74%
Jul 17, 2018 21:00 82.685 82.81 82.377 82.663 -2.2 -0.03%
Jul 16, 2018 21:00 82.404 82.866 82.342 82.708 +30.4 +0.37%
Jul 15, 2018 21:00 82.155 82.584 82.132 82.448 +29.3 +0.36%
Jul 14, 2018 21:00 82.153 82.37 82.134 82.287 +13.4 +0.16%
Jul 12, 2018 21:00 82.533 82.72 82.184 82.305 -22.8 -0.28%
Jul 11, 2018 21:00 82.075 82.616 82.013 82.542 +46.7 +0.57%
Jul 10, 2018 21:00 81.547 82.241 81.391 82.078 +53.1 +0.65%
Jul 09, 2018 21:00 81.686 82.118 81.524 81.552 -13.4 -0.16%
Jul 08, 2018 21:00 81.212 81.729 81.172 81.697 +48.5 +0.59%
Jul 07, 2018 21:00 81.214 81.387 81.172 81.363 +14.9 +0.18%
Jul 05, 2018 21:00 81.015 81.397 80.867 81.392 +37.7 +0.46%
Jul 04, 2018 21:00 80.882 81.177 80.713 81.074 +19.2 +0.24%
Jul 03, 2018 21:00 81.008 81.104 80.827 80.908 -10.0 -0.12%
Jul 02, 2018 21:00 80.977 81.272 80.611 81.015 +3.8 +0.05%
Jul 01, 2018 21:00 81.08 81.429 80.726 80.981 -9.9 -0.12%
Jun 30, 2018 21:00 81.077 81.275 81.069 81.241 +16.4 +0.20%
Jun 28, 2018 21:00 80.747 81.416 80.691 81.242 +49.5 +0.61%
Jun 27, 2018 21:00 80.571 80.824 80.413 80.784 +21.3 +0.26%
Jun 26, 2018 21:00 80.705 81.001 80.404 80.647 -5.8 -0.07%
Jun 25, 2018 21:00 80.573 80.834 80.304 80.705 +13.2 +0.16%
Jun 24, 2018 21:00 80.809 80.976 80.136 80.578 -23.1 -0.29%
Jun 23, 2018 21:00 80.804 80.972 80.804 80.88 +7.6 +0.09%
Jun 21, 2018 21:00 80.948 81.355 80.785 80.953 +0.5 +0.01%
Jun 20, 2018 21:00 81.201 81.397 80.876 80.948 -25.3 -0.31%
Jun 19, 2018 21:00 81.061 81.307 80.948 81.211 +15.0 +0.18%
Jun 18, 2018 21:00 81.77 81.836 80.69 81.117 -65.3 -0.81%
Jun 17, 2018 21:00 81.854 81.914 81.588 81.798 -5.6 -0.07%
Jun 16, 2018 21:00 81.854 81.916 81.768 81.814 -4.0 -0.05%
Jun 14, 2018 21:00 82.238 82.417 81.794 81.868 -37.0 -0.45%
Jun 13, 2018 21:00 82.583 82.631 82.227 82.243 -34.0 -0.41%
Jun 12, 2018 21:00 82.535 82.81 82.457 82.615 +8.0 +0.10%
Jun 11, 2018 21:00 82.392 82.748 82.326 82.547 +15.5 +0.19%
Jun 10, 2018 21:00 81.791 82.487 81.791 82.41 +61.9 +0.75%
Jun 09, 2018 21:00 81.789 82.006 81.789 81.999 +21.0 +0.26%
Jun 07, 2018 21:00 82.207 82.389 81.679 82.022 -18.5 -0.23%
Jun 06, 2018 21:00 82.646 82.77 82.09 82.231 -41.5 -0.50%
Jun 05, 2018 21:00 82.236 82.714 82.215 82.671 +43.5 +0.53%
Jun 04, 2018 21:00 82.137 82.376 82.01 82.256 +11.9 +0.14%
Jun 03, 2018 21:00 81.711 82.208 81.707 82.153 +44.2 +0.54%
Jun 02, 2018 21:00 81.711 81.901 81.707 81.886 +17.5 +0.21%
May 31, 2018 21:00 81.305 81.967 81.219 81.781 +47.6 +0.58%
May 30, 2018 21:00 81.287 81.52 80.929 81.311 +2.4 +0.03%
May 29, 2018 21:00 80.752 81.465 80.448 81.326 +57.4 +0.71%
May 28, 2018 21:00 81.446 81.497 80.219 80.518 -92.8 -1.15%
May 27, 2018 21:00 81.714 81.909 81.372 81.468 -24.6 -0.30%
SGDJPY Analysis
Interest Rate Decision (1h 14min)
The Margin: Reefer madness: Tilray’s min...(9 min ago)
EURUSD 1.16865 GBPUSD 1.31597
USDJPY 112.201 USDCAD 1.29487

Tools

Kopiena

Apskats

Brokeri

Platforma

Atbalsts


Twitter |  Facebook |  Lapas karte  |  Noteikumi  |   Privacy Policy
©2018 Myfxbook Ltd. All Rights Reserved.
HIGH RISK WARNING: Foreign exchange trading carries a high level of risk that may not be suitable for all investors. Leverage creates additional risk and loss exposure. Before you decide to trade foreign exchange, carefully consider your investment objectives, experience level, and risk tolerance. You could lose some or all of your initial investment; do not invest money that you cannot afford to lose. Educate yourself on the risks associated with foreign exchange trading, and seek advice from an independent financial or tax advisor if you have any questions. Any data and information is provided 'as is' solely for informational purposes, and is not intended for trading purposes or advice. Past performance is not indicative of future results.