Historical Data
ZARJPY - Dienvidāfrikas rands pret Japānas jenu
8.484
+0.40% +3.4 pips
8.484
+0.40% +3.4 pips
Please note data goes back approximately 1000 data points per each timeframe.
Datums | Open | Augsts | Zems | Aizvērt | Change (Pips) | Mainīt |
---|---|---|---|---|---|---|
May 13, 2024 00:00 | 8.45 | 8.484 | 8.429 | 8.484 | +3.4 | +0.40% |
May 12, 2024 00:00 | 8.423 | 8.464 | 8.4 | 8.448 | +2.5 | +0.30% |
May 10, 2024 00:00 | 8.408 | 8.468 | 8.402 | 8.445 | +3.7 | +0.44% |
May 09, 2024 00:00 | 8.3593 | 8.434 | 8.3424 | 8.406 | +4.7 | +0.56% |
May 08, 2024 00:00 | 8.3565 | 8.3820343831548 | 8.25 | 8.3591 | +0.3 | +0.03% |
May 07, 2024 00:00 | 8.333 | 8.38464058051349 | 8.3197 | 8.354 | +2.1 | +0.25% |
May 06, 2024 00:00 | 8.284 | 8.36516130952126 | 8.274 | 8.314 | +3.0 | +0.36% |
May 05, 2024 00:00 | 8.2487 | 8.29140568073451 | 8.202 | 8.2836 | +3.5 | +0.42% |
May 03, 2024 00:00 | 8.251 | 8.2831088523965 | 8.228 | 8.2579 | +0.7 | +0.08% |
May 02, 2024 00:00 | 8.4074 | 8.41079260553203 | 8.226 | 8.2452 | -16.2 | -1.97% |
May 01, 2024 00:00 | 8.3889 | 8.48212769458242 | 8.217 | 8.3303 | -5.9 | -0.70% |
Apr 30, 2024 00:00 | 8.3824 | 8.41781575937151 | 8.339 | 8.389 | +0.7 | +0.08% |
Apr 29, 2024 00:00 | 8.4079 | 8.5108 | 8.232 | 8.3817 | -2.6 | -0.31% |
Apr 28, 2024 00:00 | 8.347 | 8.41949712378816 | 8.346 | 8.4079 | +6.1 | +0.72% |
Apr 26, 2024 00:00 | 8.1725 | 8.42362057474809 | 8.1618 | 8.38834791024542 | +21.6 | +2.57% |
Apr 25, 2024 00:00 | 8.0683 | 8.2157 | 8.064 | 8.1677 | +9.9 | +1.22% |
Apr 24, 2024 00:00 | 8.0909 | 8.11956067296598 | 8.0399 | 8.0682 | -2.3 | -0.28% |
Apr 23, 2024 00:00 | 8.0659 | 8.10407921644602 | 8.032 | 8.0909 | +2.5 | +0.31% |
Apr 22, 2024 00:00 | 8.0513 | 8.11409030288486 | 8.032 | 8.0635 | +1.2 | +0.15% |
Apr 21, 2024 00:00 | 8.067 | 8.08641736040614 | 8.0426 | 8.0515 | -1.6 | -0.19% |
Apr 19, 2024 00:00 | 8.0553 | 8.1093214665459 | 7.925 | 8.09536902470639 | +4.0 | +0.49% |
Apr 18, 2024 00:00 | 8.1162 | 8.1471 | 8.032 | 8.0548 | -6.1 | -0.76% |
Apr 17, 2024 00:00 | 8.12400486565068 | 8.1651 | 8.057 | 8.12046115066742 | -0.4 | -0.04% |
Apr 16, 2024 00:00 | 8.1163 | 8.1542 | 8.078 | 8.1207 | +0.4 | +0.05% |
Apr 15, 2024 00:00 | 8.1282 | 8.18367048540017 | 8.062 | 8.1195 | -0.9 | -0.11% |
Apr 14, 2024 00:00 | 8.0955 | 8.1288 | 8.07 | 8.1282 | +3.3 | +0.40% |
Apr 12, 2024 00:00 | 8.1821 | 8.21477246952511 | 8.0536 | 8.13588789890608 | -4.6 | -0.57% |
Apr 11, 2024 00:00 | 8.1357 | 8.1953286636588 | 8.1131 | 8.1804 | +4.5 | +0.55% |
Apr 10, 2024 00:00 | 8.22 | 8.2335 | 8.107 | 8.1371 | -8.3 | -1.02% |
Apr 09, 2024 00:00 | 8.1409 | 8.2400365636186 | 8.136 | 8.2206 | +8.0 | +0.97% |
Apr 08, 2024 00:00 | 8.1008 | 8.19055399850593 | 8.087 | 8.1419 | +4.1 | +0.50% |
Apr 07, 2024 00:00 | 8.0966 | 8.11653914794025 | 8.089 | 8.1012 | +0.5 | +0.06% |
Apr 05, 2024 00:00 | 8.0837 | 8.14719596998637 | 8.0494 | 8.11161352470518 | +2.8 | +0.34% |
Apr 04, 2024 00:00 | 8.1139 | 8.16904488519169 | 8.046 | 8.0838 | -3.0 | -0.37% |
Apr 03, 2024 00:00 | 8.0666 | 8.13371543779943 | 8.042 | 8.1156 | +4.9 | +0.60% |
Apr 02, 2024 00:00 | 7.995 | 8.08436992915587 | 7.987 | 8.0669 | +7.2 | +0.89% |
Apr 01, 2024 00:00 | 8.0238 | 8.0537511788891 | 7.96 | 7.9949 | -2.9 | -0.36% |
Mar 29, 2024 00:00 | 7.99549742447786 | 8.0297414641448 | 7.975 | 8.02228275540504 | +2.7 | +0.33% |
Mar 28, 2024 00:00 | 7.9873 | 8.00933564436294 | 7.924 | 7.99671126684742 | +0.9 | +0.12% |
Mar 27, 2024 00:00 | 7.982 | 8.01563240725025 | 7.966 | 7.9879 | +0.6 | +0.07% |
Mar 26, 2024 00:00 | 8.0075 | 8.02784217067261 | 7.949 | 7.9816 | -2.6 | -0.32% |
Mar 25, 2024 00:00 | 7.9617 | 8.0211491111617 | 7.949 | 8.0077 | +4.6 | +0.57% |
Mar 22, 2024 00:00 | 8.0481 | 8.06193956028765 | 7.9428 | 8.00011674741696 | -4.8 | -0.60% |
Mar 21, 2024 00:00 | 8.058 | 8.09311609509989 | 8.015 | 8.0486 | -0.9 | -0.12% |
Mar 20, 2024 00:00 | 7.9766 | 8.0907 | 7.97 | 8.0577 | +8.1 | +1.01% |
Mar 19, 2024 00:00 | 7.8624 | 7.9841 | 7.8552 | 7.9772 | +11.5 | +1.44% |
Mar 18, 2024 00:00 | 7.9382 | 7.9565379565967 | 7.833 | 7.86728301413607 | -7.1 | -0.90% |
Mar 15, 2024 00:00 | 7.9094 | 7.9726 | 7.895 | 7.94274528994372 | +3.3 | +0.42% |
Mar 14, 2024 00:00 | 7.942 | 7.95893286617117 | 7.877 | 7.9095 | -3.3 | -0.41% |
Mar 13, 2024 00:00 | 7.9018 | 7.97115060835852 | 7.8713 | 7.9425 | +4.1 | +0.51% |
Mar 12, 2024 00:00 | 7.8589 | 7.94478891262936 | 7.85 | 7.9013 | +4.2 | +0.54% |
Mar 11, 2024 00:00 | 7.8015 | 7.89312015160987 | 7.799 | 7.8591 | +5.8 | +0.73% |
Mar 08, 2024 00:00 | 7.9102 | 7.9309923900633 | 7.82 | 7.8296 | -8.1 | -1.03% |
Mar 07, 2024 00:00 | 7.9234 | 7.9294679632473 | 7.843 | 7.9103 | -1.3 | -0.17% |
Mar 06, 2024 00:00 | 7.9059 | 7.95 | 7.888 | 7.9237 | +1.8 | +0.22% |
Mar 05, 2024 00:00 | 7.8976 | 7.93906398641327 | 7.8517 | 7.9058 | +0.8 | +0.10% |
Mar 04, 2024 00:00 | 7.8607 | 7.92457132875955 | 7.839 | 7.8989 | +3.8 | +0.48% |
Mar 01, 2024 00:00 | 7.8079 | 7.86774349917376 | 7.8079 | 7.8369 | +2.9 | +0.37% |
Feb 29, 2024 00:00 | 7.8117 | 7.82211310361853 | 7.7603 | 7.813 | +0.1 | +0.02% |
Feb 28, 2024 00:00 | 7.8781 | 7.8834207305591 | 7.783 | 7.8116 | -6.7 | -0.85% |
Feb 27, 2024 00:00 | 7.7964 | 7.89486981912466 | 7.7837 | 7.8784 | +8.2 | +1.04% |
Feb 26, 2024 00:00 | 7.7891 | 7.81854994740918 | 7.772 | 7.79722963760727 | +0.8 | +0.10% |
Feb 23, 2024 00:00 | 7.8496 | 7.87910892347667 | 7.759 | 7.769 | -8.1 | -1.04% |
Feb 22, 2024 00:00 | 7.9442 | 7.97507286477834 | 7.826 | 7.8497 | -9.5 | -1.20% |
Feb 21, 2024 00:00 | 7.9161 | 7.99330145736229 | 7.913 | 7.9476 | +3.2 | +0.40% |
Feb 20, 2024 00:00 | 7.911 | 7.93867771996355 | 7.873 | 7.9164 | +0.5 | +0.07% |
Feb 19, 2024 00:00 | 7.9321 | 7.95937093334186 | 7.886 | 7.9111 | -2.1 | -0.27% |
Feb 16, 2024 00:00 | 7.9099 | 7.9678607957426 | 7.902 | 7.9283 | +1.8 | +0.23% |
Feb 15, 2024 00:00 | 7.8914 | 7.91872624389479 | 7.857 | 7.9105 | +1.9 | +0.24% |
Feb 14, 2024 00:00 | 7.8601 | 7.91019371042034 | 7.84 | 7.8915 | +3.1 | +0.40% |
Feb 13, 2024 00:00 | 7.8646 | 7.94940774508832 | 7.85 | 7.8602 | -0.4 | -0.06% |
Feb 12, 2024 00:00 | 7.8357 | 7.89655939132488 | 7.82 | 7.8588 | +2.3 | +0.29% |
Feb 09, 2024 00:00 | 7.8566 | 7.89251328847528 | 7.812 | 7.836 | -2.1 | -0.26% |
Feb 08, 2024 00:00 | 7.8028 | 7.88467510905418 | 7.801 | 7.8546 | +5.2 | +0.66% |
Feb 07, 2024 00:00 | 7.8472 | 7.86107509154841 | 7.795 | 7.8027 | -4.5 | -0.57% |
Feb 06, 2024 00:00 | 7.7782 | 7.862 | 7.772 | 7.8466 | +6.8 | +0.87% |
Feb 05, 2024 00:00 | 7.8408 | 7.86204488310193 | 7.758 | 7.777 | -6.4 | -0.82% |
Feb 02, 2024 00:00 | 7.8778 | 7.88796895322359 | 7.825 | 7.84923427786701 | -2.9 | -0.36% |
Feb 01, 2024 00:00 | 7.8505 | 7.88249393597218 | 7.836 | 7.8775 | +2.7 | +0.34% |
Jan 31, 2024 00:00 | 7.8356 | 7.9163 | 7.806 | 7.8507 | +1.5 | +0.19% |
Jan 30, 2024 00:00 | 7.8337 | 7.86440471500804 | 7.7929 | 7.8355 | +0.2 | +0.02% |
Jan 29, 2024 00:00 | 7.8692 | 7.89347856037215 | 7.808 | 7.8335 | -3.6 | -0.46% |
Jan 26, 2024 00:00 | 7.8049 | 7.89861905042529 | 7.797 | 7.8814 | +7.7 | +0.97% |
Jan 25, 2024 00:00 | 7.8033 | 7.83697445484447 | 7.7899 | 7.817910186287 | +1.5 | +0.19% |
Jan 24, 2024 00:00 | 7.7706 | 7.8394 | 7.754 | 7.8018 | +3.1 | +0.40% |
Jan 23, 2024 00:00 | 7.7009 | 7.8088288722514 | 7.698 | 7.7716 | +7.1 | +0.91% |
Jan 22, 2024 00:00 | 7.7803 | 7.78814522818272 | 7.681 | 7.7007 | -8.0 | -1.03% |
Jan 19, 2024 00:00 | 7.8181 | 7.849 | 7.7455 | 7.7671 | -5.1 | -0.66% |
Jan 18, 2024 00:00 | 7.738 | 7.83004091692242 | 7.7372 | 7.8182 | +8.0 | +1.03% |
Jan 17, 2024 00:00 | 7.7569 | 7.78731675221632 | 7.724 | 7.7381 | -1.9 | -0.24% |
Jan 16, 2024 00:00 | 7.7923 | 7.79922762937062 | 7.721 | 7.7574 | -3.5 | -0.45% |
Jan 15, 2024 00:00 | 7.7467 | 7.82085664628082 | 7.7429 | 7.7924 | +4.6 | +0.59% |
Jan 12, 2024 00:00 | 7.7712 | 7.8081019917065 | 7.721 | 7.735 | -3.6 | -0.47% |
Jan 11, 2024 00:00 | 7.7977 | 7.8387 | 7.759 | 7.7711 | -2.7 | -0.34% |
Jan 10, 2024 00:00 | 7.728 | 7.81338747148492 | 7.7216 | 7.7991 | +7.1 | +0.91% |
Jan 09, 2024 00:00 | 7.7514 | 7.76189385096338 | 7.6956 | 7.7353 | -1.6 | -0.21% |
Jan 08, 2024 00:00 | 7.7451 | 7.76424604011167 | 7.6252 | 7.751 | +0.6 | +0.08% |
Jan 05, 2024 00:00 | 7.7301 | 7.7604021359803 | 7.6642 | 7.7264 | -0.4 | -0.05% |
Jan 04, 2024 00:00 | 7.6383 | 7.74353264695034 | 7.6164 | 7.73 | +9.2 | +1.19% |
Jan 03, 2024 00:00 | 7.6476 | 7.6924 | 7.5848 | 7.6385 | -0.9 | -0.12% |
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.