Singapore Dollar vs Japanese Yen (SGDJPY)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0199 | 0.876990081302 | 116.2955 | 117.3732 | 115.855 | 0 | 0 | FX |
| 4 | 1.2429 | 1.07079626957 | 116.0725 | 117.3732 | 114.761 | 0 | 0 | FX |
| 12 | 5.1619 | 4.60253135212 | 112.1535 | 117.3732 | 111.75 | 0 | 0 | FX |
| 26 | 9.0254 | 8.33447225044 | 108.29 | 117.3732 | 106.53 | 0 | 0 | FX |
| 52 | 11.4849 | 10.8521645461 | 105.8305 | 117.3732 | 2.766933 | 0 | 0 | FX |
| 156 | 35.3819 | 43.1836794474 | 81.9335 | 117.3732 | 0.4988133 | 0 | 0 | FX |
| 260 | 38.0114 | 47.9312518915 | 79.304 | 117.3732 | 0.080064 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718841420 | 116.9505 | 0.14 | 0.12 | 116.83 | 117.0575 | 116.7035 | 0 |
| 1718755020 | 116.81 | 0.11 | 0.09 | 116.698 | 116.8762 | 116.482 | 0 |
| 1718668620 | 116.701 | 0.31 | 0.26 | 116.4042 | 117.326 | 116.1195 | 0 |
| 1718582220 | 116.3945 | 0.09 | 0.08 | 116.149 | 116.4695 | 116.0925 | 0 |
| 1718495820 | 116.3051 | 0 | 0.00 | 116.3051 | 116.3051 | 116.3051 | 0 |
| 1718409420 | 116.3051 | 0.02 | 0.02 | 116.248 | 116.9569 | 115.855 | 0 |
| 1718323020 | 116.2808 | -0.04 | -0.03 | 116.2955 | 116.6673 | 116.0175 | 0 |
| 1718236620 | 116.3205 | 0.22 | 0.19 | 116.1085 | 116.5035 | 115.8095 | 0 |
| 1718150220 | 116.097 | 0 | 0.00 | 116.0975 | 116.3493 | 115.9458 | 0 |
| 1718063820 | 116.095 | 0.14 | 0.12 | 115.969 | 116.2485 | 115.8765 | 0 |
| 1717977420 | 115.956 | 0.02 | 0.02 | 116.0875 | 116.128 | 115.7385 | 0 |
| 1717891020 | 115.933 | 0 | 0.00 | 115.933 | 115.933 | 115.933 | 0 |
| 1717804620 | 115.933 | 0.21 | 0.18 | 115.686 | 116.2392 | 115.3685 | 0 |
| 1717718220 | 115.7199 | 0.03 | 0.02 | 115.68 | 116.0335 | 115.5342 | 0 |
| 1717631820 | 115.6911 | 0.5 | 0.43 | 115.184 | 116.0159 | 115.4605 | 0 |
| 1717545420 | 115.195 | -0.82 | -0.70 | 116.006 | 116.1626 | 114.761 | 0 |
| 1717459020 | 116.012 | -0.36 | -0.31 | 116.3825 | 116.5449 | 115.7885 | 0 |
| 1717372620 | 116.37 | -0.12 | -0.11 | 116.181 | 116.4925 | 116.181 | 0 |
| 1717286220 | 116.4925 | 0 | 0.00 | 116.4925 | 116.4925 | 116.4925 | 0 |
| 1717199820 | 116.4925 | 0.24 | 0.21 | 116.261 | 116.4925 | 115.978 | 0 |
| 1717113420 | 116.248 | -0.32 | -0.27 | 116.5755 | 116.442 | 115.8125 | 0 |
| 1717027020 | 116.568 | -0.03 | -0.02 | 116.6005 | 116.7259 | 116.3005 | 0 |
| 1716940620 | 116.596 | 0.3 | 0.26 | 116.309 | 116.6505 | 116.265 | 0 |
| 1716854220 | 116.299 | 0.04 | 0.03 | 116.179 | 116.3745 | 116.0335 | 0 |
| 1716767820 | 116.2615 | 0 | 0.00 | 116.2615 | 116.2615 | 116.2615 | 0 |
| 1716681420 | 116.2615 | 0 | 0.00 | 116.2615 | 116.2615 | 116.2615 | 0 |
| 1716595020 | 116.2615 | 0.14 | 0.12 | 116.1225 | 116.4085 | 116.112 | 0 |
| 1716508620 | 116.1265 | 0.09 | 0.07 | 116.0725 | 116.379 | 115.9405 | 0 |
| 1716422220 | 116.0395 | 0.06 | 0.05 | 115.979 | 116.1785 | 115.8915 | 0 |
| 1716335820 | 115.978 | -0.06 | -0.05 | 116.0635 | 116.1179 | 115.731 | 0 |
| 1716249420 | 116.041 | 0.22 | 0.19 | 115.8195 | 116.077 | 115.574 | 0 |
| 1716163020 | 115.8184 | 0.14 | 0.12 | 115.594 | 115.8442 | 115.454 | 0 |
| 1716076620 | 115.6788 | 0 | 0.00 | 115.6788 | 115.6788 | 115.6788 | 0 |
| 1715990220 | 115.6788 | 0.23 | 0.20 | 115.4745 | 115.8226 | 115.485 | 0 |
| 1715903820 | 115.452 | 0.62 | 0.54 | 114.843 | 115.5325 | 114.5555 | 0 |
| 1715817420 | 114.8312 | -0.92 | -0.79 | 115.7585 | 115.8465 | 114.741 | 0 |
| 1715731020 | 115.747 | 0.28 | 0.24 | 115.475 | 115.773 | 115.472 | 0 |
| 1715644620 | 115.4705 | 0.45 | 0.39 | 115.041 | 115.51 | 114.9665 | 0 |
| 1715558220 | 115.0195 | 0.02 | 0.02 | 115.235 | 115.235 | 114.7415 | 0 |
| 1715471820 | 114.9956 | 0 | 0.00 | 114.9956 | 114.9956 | 114.9956 | 0 |
| 1715385420 | 114.9956 | 0.09 | 0.08 | 114.9191 | 115.144 | 114.95 | 0 |
| 1715299020 | 114.9081 | 0.26 | 0.23 | 114.631 | 115.037 | 114.747 | 0 |
| 1715212620 | 114.6458 | 0.42 | 0.37 | 114.2535 | 114.8232 | 114.367 | 0 |
| 1715126220 | 114.2245 | 0.11 | 0.10 | 114.115 | 114.3215 | 113.7925 | 0 |
| 1715039820 | 114.113 | 0.45 | 0.39 | 113.73 | 114.116 | 113.661 | 0 |
| 1714953420 | 113.665 | 0.31 | 0.27 | 113.797 | 113.797 | 113.042 | 0 |
| 1714867020 | 113.3592 | 0 | 0.00 | 113.3592 | 113.3592 | 113.3592 | 0 |
| 1714780620 | 113.3592 | 0.29 | 0.26 | 113.1285 | 113.459 | 112.8085 | 0 |
| 1714694220 | 113.068 | -1.44 | -1.25 | 114.516 | 114.7995 | 112.9173 | 0 |
| 1714607820 | 114.505 | -1.04 | -0.90 | 115.5555 | 115.8074 | 112.5075 | 0 |
| 1714521420 | 115.543 | 0.67 | 0.58 | 114.8695 | 115.6327 | 114.8875 | 0 |
| 1714435020 | 114.8715 | -1.32 | -1.14 | 116.195 | 117.1075 | 113.689 | 0 |
| 1714263180 | 116.1904 | 0 | 0.00 | 116.1904 | 116.1904 | 116.1904 | 0 |
| 1714176780 | 116.1904 | 0 | 0.00 | 116.1904 | 116.1904 | 116.1904 | 0 |
| 1714175820 | 116.1904 | 1.7 | 1.49 | 114.4915 | 116.282 | 114.13 | 0 |
| 1714089420 | 114.4885 | 0.47 | 0.41 | 114.0575 | 114.5596 | 114.028 | 0 |
| 1714003020 | 114.021 | 0.32 | 0.28 | 113.7095 | 114.8795 | 113.695 | 0 |
| 1713916620 | 113.702 | 0.04 | 0.03 | 113.671 | 113.793 | 113.4785 | 0 |
| 1713830220 | 113.666 | 0.07 | 0.06 | 113.5858 | 114.5245 | 113.4712 | 0 |
| 1713743820 | 113.5945 | 0.04 | 0.04 | 113.478 | 113.6935 | 113.1785 | 0 |
| 1713657420 | 113.5531 | 0 | 0.00 | 113.5531 | 113.5531 | 113.5531 | 0 |
| 1713571020 | 113.5531 | 0.04 | 0.03 | 113.521 | 113.652 | 113.106 | 0 |
| 1713484620 | 113.517 | 0.05 | 0.05 | 113.454 | 114.3725 | 113.432 | 0 |
| 1713398220 | 113.463 | 0.1 | 0.09 | 113.37 | 113.6349 | 113.2145 | 0 |
| 1713311820 | 113.3625 | 0.23 | 0.20 | 113.128 | 114.4445 | 112.849 | 0 |
| 1713225420 | 113.134 | 0.45 | 0.40 | 112.688 | 114.0745 | 112.9605 | 0 |
| 1713139020 | 112.685 | 0.08 | 0.07 | 112.5275 | 112.71 | 112.445 | 0 |
| 1713052620 | 112.6035 | 0 | 0.00 | 112.6035 | 112.6035 | 112.6035 | 0 |
| 1712966220 | 112.6035 | -0.64 | -0.56 | 113.2525 | 113.0901 | 112.1785 | 0 |
| 1712879820 | 113.239 | 0.27 | 0.24 | 112.966 | 113.2935 | 112.972 | 0 |
| 1712793420 | 112.971 | 0.11 | 0.10 | 112.8515 | 113.1975 | 111.75 | 0 |
| 1712707020 | 112.8628 | 0.18 | 0.16 | 112.677 | 112.9194 | 112.618 | 0 |
| 1712620620 | 112.681 | 0.25 | 0.23 | 112.415 | 112.7121 | 112.3725 | 0 |
| 1712534220 | 112.4265 | 0.02 | 0.01 | 112.3375 | 112.4925 | 112.3025 | 0 |
| 1712447820 | 112.4108 | 0 | 0.00 | 112.4108 | 112.4108 | 112.4108 | 0 |
| 1712361420 | 112.4108 | 0.22 | 0.19 | 112.191 | 112.4825 | 112.035 | 0 |
| 1712275020 | 112.1935 | -0.25 | -0.22 | 112.448 | 112.689 | 112.0255 | 0 |
| 1712188620 | 112.442 | 0.31 | 0.28 | 112.132 | 112.545 | 112.138 | 0 |
| 1712102220 | 112.133 | 0.06 | 0.05 | 112.0575 | 113.272 | 112.0585 | 0 |
| 1712015820 | 112.073 | -0.26 | -0.23 | 112.3415 | 112.4105 | 112.0315 | 0 |
| 1711929420 | 112.3357 | 0.2 | 0.18 | 112.1225 | 112.349 | 111.963 | 0 |
| 1711842960 | 112.1383 | 0 | 0.00 | 112.1383 | 112.1383 | 112.1383 | 0 |
| 1711756620 | 112.1383 | -0.05 | -0.04 | 112.1855 | 112.314 | 112.0335 | 0 |
| 1711670220 | 112.187 | 0.04 | 0.03 | 112.1535 | 112.3353 | 111.94 | 0 |
| 1711583820 | 112.1485 | -0.49 | -0.43 | 112.571 | 112.6309 | 112.0465 | 0 |
| 1711497420 | 112.6335 | 0.16 | 0.14 | 112.4755 | 112.7795 | 112.494 | 0 |
| 1711411020 | 112.4745 | 0.35 | 0.31 | 112.1225 | 112.953 | 112.272 | 0 |
| 1711324620 | 112.125 | -0.16 | -0.15 | 112.2205 | 112.443 | 111.972 | 0 |
| 1711238220 | 112.2899 | 0 | 0.00 | 112.2899 | 112.2899 | 112.2899 | 0 |
| 1711151820 | 112.2899 | -0.56 | -0.49 | 112.844 | 112.5255 | 112.016 | 0 |
| 1711065420 | 112.8485 | 0.26 | 0.23 | 112.569 | 113.0632 | 112.722 | 0 |
| 1710979020 | 112.5895 | 0.09 | 0.08 | 112.485 | 113.0169 | 112.496 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
