South African Rand vs Japanese Yen (ZARJPY)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2486 | -2.89172322742 | 8.59695 | 8.5715 | 8.2101 | 0 | 0 | FX |
| 4 | -0.4445 | -5.05524374918 | 8.79285 | 8.95285 | 8.2101 | 0 | 0 | FX |
| 12 | 0.0021 | 0.0251610004493 | 8.34625 | 8.9727 | 8.18 | 0 | 0 | FX |
| 26 | 0.5086 | 6.48745176823 | 7.83975 | 8.9727 | 7.76125 | 0 | 0 | FX |
| 52 | 0.3248924 | 4.04928169621 | 8.0234576 | 8.9727 | 7.5154 | 0 | 0 | FX |
| 156 | 0.8291 | 11.0263656615 | 7.51925 | 8.9727 | 2.8873176 | 0 | 0 | FX |
| 260 | 0.66435 | 8.64588755856 | 7.684 | 8.9727 | 2.8873176 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722297420 | 8.3459 | -0.08 | -0.99 | 8.4316 | 8.4107 | 8.3158 | 0 |
| 1722211020 | 8.42965 | 0.03 | 0.32 | 8.4030791 | 8.43345 | 8.3783085 | 0 |
| 1722124620 | 8.4030791 | -0.02 | -0.19 | 8.4245315 | 8.4249984 | 8.3920084 | 0 |
| 1722038220 | 8.4190101 | 0.05 | 0.55 | 8.37215 | 8.47935 | 8.3778 | 0 |
| 1721951820 | 8.3733 | -0.01 | -0.12 | 8.38405 | 8.4202 | 8.2101 | 0 |
| 1721865420 | 8.3837407 | -0.08 | -0.94 | 8.4599499 | 8.4732 | 8.35955 | 0 |
| 1721779020 | 8.4633 | -0.13 | -1.53 | 8.59695 | 8.5715 | 8.444 | 0 |
| 1721692620 | 8.595 | -0.03 | -0.31 | 8.647 | 8.6334 | 8.5403 | 0 |
| 1721606220 | 8.6221532 | 0 | 0.00 | 8.6221532 | 8.6221532 | 8.6221532 | 0 |
| 1721519820 | 8.6221532 | 0 | 0.00 | 8.6221532 | 8.6221532 | 8.6221532 | 0 |
| 1721433420 | 8.6221532 | 0.01 | 0.12 | 8.61145 | 8.63815 | 8.5589 | 0 |
| 1721347020 | 8.6115 | 0.06 | 0.74 | 8.5449 | 8.64875 | 8.56645 | 0 |
| 1721260620 | 8.54815 | -0.23 | -2.60 | 8.77585 | 8.776 | 8.53355 | 0 |
| 1721174220 | 8.7762499 | 0.09 | 1.07 | 8.68415 | 8.783 | 8.67655 | 0 |
| 1721087820 | 8.6834 | -0.11 | -1.24 | 8.7903 | 8.788 | 8.6394 | 0 |
| 1721001420 | 8.79245 | -0.01 | -0.08 | 8.799353 | 8.80655 | 8.764 | 0 |
| 1720915020 | 8.799353 | 0 | 0.06 | 8.7987955 | 8.799353 | 8.7943683 | 0 |
| 1720828620 | 8.7943683 | 0 | 0.00 | 8.79175 | 8.87475 | 8.75 | 0 |
| 1720742220 | 8.794 | -0.13 | -1.47 | 8.92315 | 8.95285 | 8.76815 | 0 |
| 1720655820 | 8.92515 | 0.04 | 0.43 | 8.8856 | 8.94685 | 8.892052 | 0 |
| 1720569420 | 8.887 | -0 | -0.00 | 8.88695 | 8.90775 | 8.83975 | 0 |
| 1720483020 | 8.88705 | 0.04 | 0.43 | 8.8484 | 8.89005 | 8.809 | 0 |
| 1720396620 | 8.84915 | -0 | -0.06 | 8.8540538 | 8.8690887 | 8.8118133 | 0 |
| 1720310220 | 8.8540538 | 0 | 0.01 | 8.8540538 | 8.8540538 | 8.8530538 | 0 |
| 1720223820 | 8.8530538 | 0.02 | 0.20 | 8.8349 | 8.8549145 | 8.79545 | 0 |
| 1720137420 | 8.83505 | 0.06 | 0.71 | 8.7701499 | 8.8396 | 8.739 | 0 |
| 1720051020 | 8.77285 | 0.09 | 1.06 | 8.6816 | 8.81035 | 8.6869292 | 0 |
| 1719964620 | 8.6808 | -0.11 | -1.21 | 8.79285 | 8.8141 | 8.6519999 | 0 |
| 1719878220 | 8.78705 | -0.13 | -1.44 | 8.9161 | 8.9727 | 8.771 | 0 |
| 1719791820 | 8.91505 | 0.06 | 0.73 | 8.8507092 | 8.9328282 | 8.7622754 | 0 |
| 1719705420 | 8.8507092 | 0 | 0.03 | 8.8507092 | 8.8507092 | 8.848234 | 0 |
| 1719619020 | 8.848234 | 0.14 | 1.64 | 8.70645 | 8.85765 | 8.6937195 | 0 |
| 1719532620 | 8.70545 | -0.12 | -1.35 | 8.83795 | 8.84305 | 8.68215 | 0 |
| 1719446220 | 8.82495 | 0.07 | 0.84 | 8.7508 | 8.8696 | 8.7106 | 0 |
| 1719359820 | 8.75115 | -0.07 | -0.76 | 8.8194 | 8.82695 | 8.7413 | 0 |
| 1719273420 | 8.8185 | -0.06 | -0.65 | 8.87855 | 8.8745999 | 8.7395 | 0 |
| 1719187020 | 8.8765 | -0.09 | -0.99 | 8.965531 | 8.965531 | 8.860369 | 0 |
| 1719100620 | 8.965531 | 0.07 | 0.83 | 8.8950691 | 8.965531 | 8.8950691 | 0 |
| 1719014220 | 8.89178 | 0.05 | 0.58 | 8.84245 | 8.89825 | 8.81275 | 0 |
| 1718927820 | 8.8408 | 0.03 | 0.38 | 8.80735 | 8.8463999 | 8.71655 | 0 |
| 1718841420 | 8.80745 | 0.06 | 0.66 | 8.75115 | 8.8105 | 8.74525 | 0 |
| 1718755020 | 8.74945 | 0.1 | 1.19 | 8.6463 | 8.7559 | 8.617 | 0 |
| 1718668620 | 8.64655 | 0.07 | 0.80 | 8.5765 | 8.6585 | 8.5421 | 0 |
| 1718582220 | 8.5775831 | 0 | 0.00 | 8.5775831 | 8.5775831 | 8.5775831 | 0 |
| 1718495820 | 8.5775831 | 0 | 0.00 | 8.5775831 | 8.5775831 | 8.5775831 | 0 |
| 1718409420 | 8.5775831 | 0.05 | 0.62 | 8.5242 | 8.6023 | 8.50375 | 0 |
| 1718323020 | 8.52465 | -0 | -0.05 | 8.5283055 | 8.57225 | 8.4655 | 0 |
| 1718236620 | 8.52895 | 0.06 | 0.75 | 8.4669 | 8.5339455 | 8.4233 | 0 |
| 1718150220 | 8.46535 | 0.09 | 1.02 | 8.3808 | 8.46815 | 8.37975 | 0 |
| 1718063820 | 8.3802383 | 0.08 | 0.97 | 8.3 | 8.39565 | 8.2936 | 0 |
| 1717977420 | 8.2996817 | 0.01 | 0.08 | 8.293306 | 8.31865 | 8.2832712 | 0 |
| 1717891020 | 8.293306 | -0.02 | -0.21 | 8.3132017 | 8.3132017 | 8.293306 | 0 |
| 1717804620 | 8.3107404 | 0.1 | 1.24 | 8.2078 | 8.33565 | 8.1997 | 0 |
| 1717718220 | 8.20915 | -0.02 | -0.27 | 8.2309 | 8.2737 | 8.18 | 0 |
| 1717631820 | 8.2311 | -0.05 | -0.64 | 8.2833 | 8.3499 | 8.220665 | 0 |
| 1717545420 | 8.2841 | -0.14 | -1.65 | 8.4203499 | 8.42695 | 8.2609999 | 0 |
| 1717459020 | 8.4232 | 0.07 | 0.82 | 8.37035 | 8.443911 | 8.3271 | 0 |
| 1717372620 | 8.3548753 | 0 | 0.00 | 8.3548753 | 8.3548753 | 8.3548753 | 0 |
| 1717286220 | 8.3548753 | 0 | 0.00 | 8.3548753 | 8.3548753 | 8.3548753 | 0 |
| 1717199820 | 8.3548753 | -0.03 | -0.32 | 8.38445 | 8.4359 | 8.30835 | 0 |
| 1717113420 | 8.38175 | -0.16 | -1.82 | 8.5403 | 8.52415 | 8.35205 | 0 |
| 1717027020 | 8.53715 | -0.07 | -0.76 | 8.6028 | 8.62165 | 8.5359481 | 0 |
| 1716940620 | 8.6026 | 0.06 | 0.70 | 8.53675 | 8.60575 | 8.51455 | 0 |
| 1716854220 | 8.54295 | 0.03 | 0.31 | 8.51805 | 8.55765 | 8.494 | 0 |
| 1716767820 | 8.5167 | -0.01 | -0.13 | 8.5275903 | 8.5382 | 8.515 | 0 |
| 1716681420 | 8.5275903 | 0 | 0.00 | 8.528677 | 8.528677 | 8.5275765 | 0 |
| 1716595020 | 8.5275765 | 0.03 | 0.35 | 8.4984 | 8.5505 | 8.48865 | 0 |
| 1716508620 | 8.4976273 | -0.07 | -0.81 | 8.5681999 | 8.57025 | 8.4829 | 0 |
| 1716422220 | 8.5673999 | -0.08 | -0.97 | 8.65035 | 8.6555 | 8.55345 | 0 |
| 1716335820 | 8.6509 | 0.04 | 0.49 | 8.6103 | 8.6587 | 8.5647 | 0 |
| 1716249420 | 8.60855 | 0.04 | 0.42 | 8.5742 | 8.60995 | 8.5341 | 0 |
| 1716163020 | 8.5727499 | -0.06 | -0.65 | 8.6275332 | 8.6287597 | 8.5527034 | 0 |
| 1716076620 | 8.6287597 | 0 | 0.00 | 8.6287597 | 8.6287597 | 8.6287597 | 0 |
| 1715990220 | 8.6287597 | 0.08 | 0.91 | 8.54995 | 8.6287597 | 8.518 | 0 |
| 1715903820 | 8.5506499 | 0.1 | 1.19 | 8.449 | 8.55765 | 8.4167 | 0 |
| 1715817420 | 8.45025 | -0.06 | -0.66 | 8.50815 | 8.51945 | 8.4413 | 0 |
| 1715731020 | 8.5062 | -0.01 | -0.08 | 8.5129 | 8.5266204 | 8.46545 | 0 |
| 1715644620 | 8.51275 | 0.06 | 0.67 | 8.45655 | 8.52505 | 8.45335 | 0 |
| 1715558220 | 8.4558 | 0.02 | 0.21 | 8.4382849 | 8.4739 | 8.4295 | 0 |
| 1715471820 | 8.4382849 | 0.01 | 0.14 | 8.4339538 | 8.4382849 | 8.4263733 | 0 |
| 1715385420 | 8.4263733 | 0.01 | 0.13 | 8.4149999 | 8.47175 | 8.4142876 | 0 |
| 1715299020 | 8.41525 | 0.05 | 0.56 | 8.3641 | 8.4391 | 8.36675 | 0 |
| 1715212620 | 8.36875 | 0.01 | 0.10 | 8.3604 | 8.3871514 | 8.33245 | 0 |
| 1715126220 | 8.36015 | 0.01 | 0.17 | 8.34625 | 8.3851 | 8.3219 | 0 |
| 1715039820 | 8.3458 | 0.07 | 0.81 | 8.2857 | 8.36615 | 8.3011 | 0 |
| 1714953420 | 8.27875 | -0.02 | -0.24 | 8.2985116 | 8.2985116 | 8.2504983 | 0 |
| 1714867020 | 8.2985116 | 0 | 0.04 | 8.2985116 | 8.2985116 | 8.2953613 | 0 |
| 1714780620 | 8.2953613 | 0.04 | 0.54 | 8.25625 | 8.2985116 | 8.23195 | 0 |
| 1714694220 | 8.251 | -0.14 | -1.65 | 8.3902 | 8.4058499 | 8.2395 | 0 |
| 1714607820 | 8.389 | -0.01 | -0.06 | 8.3965 | 8.4823541 | 8.2235 | 0 |
| 1714521420 | 8.3941 | 0.01 | 0.09 | 8.378 | 8.4187999 | 8.3415 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
