Japanese Yen vs South African Rand (JPYZAR)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0019658 | -1.6355307363 | 0.1201934 | 0.1215227 | 0.1179528 | 0 | 0 | FX |
| 4 | -0.0007626 | -0.640893115568 | 0.1189902 | 0.122322 | 0.1173915 | 0 | 0 | FX |
| 12 | 0.0030119 | 2.6141402604 | 0.1152157 | 0.122322 | 0.1127827 | 0 | 0 | FX |
| 26 | 0.0019037 | 1.63655104411 | 0.1163239 | 0.1315904 | 0.1127827 | 0 | 0 | FX |
| 52 | -0.0114749 | -8.8470923845 | 0.1297025 | 0.1315904 | 0.1114467 | 0 | 0 | FX |
| 156 | -0.014398 | -10.8561243078 | 0.1326256 | 0.751775 | 0.1114467 | 0 | 0 | FX |
| 260 | -0.0125089 | -9.56802423195 | 0.1307365 | 0.751775 | 0.1114467 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737590220 | 0.1183142 | -0.000599 | -0.50 | 0.1188712 | 0.1192014 | 0.1179528 | 0 |
| 1737503820 | 0.1189135 | -0.00042 | -0.35 | 0.1193278 | 0.1200291 | 0.1187515 | 0 |
| 1737417420 | 0.1193332 | -0.000532 | -0.44 | 0.1198923 | 0.1202099 | 0.118879 | 0 |
| 1737331020 | 0.1198656 | 0.0002875 | 0.24 | 0.1195773 | 0.1200479 | 0.1195773 | 0 |
| 1737244620 | 0.1195781 | 8.0E-7 | 0.00 | 0.1195781 | 0.1195781 | 0.1195773 | 0 |
| 1737158220 | 0.1195773 | -0.00152 | -1.26 | 0.1211218 | 0.1215227 | 0.1195773 | 0 |
| 1737071820 | 0.1210977 | 0.0009143 | 0.76 | 0.1201934 | 0.1214788 | 0.1200211 | 0 |
| 1736985420 | 0.1201834 | 0.0004536 | 0.38 | 0.1197049 | 0.1204675 | 0.1197315 | 0 |
| 1736899020 | 0.1197298 | -0.001038 | -0.86 | 0.1208123 | 0.120662 | 0.1195344 | 0 |
| 1736812620 | 0.1207683 | -0.000319 | -0.26 | 0.121039 | 0.122322 | 0.1206012 | 0 |
| 1736726220 | 0.1210877 | 9.0E-6 | 0.01 | 0.1210849 | 0.1213087 | 0.120988 | 0 |
| 1736639820 | 0.121079 | 0 | 0.00 | 0.121079 | 0.121079 | 0.121079 | 0 |
| 1736553420 | 0.121079 | 0.0012528 | 1.05 | 0.1198791 | 0.1216615 | 0.1193932 | 0 |
| 1736467020 | 0.1198262 | 0.0002727 | 0.23 | 0.1195798 | 0.1200075 | 0.1192497 | 0 |
| 1736380620 | 0.1195535 | 0.0014374 | 1.22 | 0.1181864 | 0.1196974 | 0.1181852 | 0 |
| 1736294220 | 0.1181161 | 0.0003601 | 0.31 | 0.1177798 | 0.1186767 | 0.1173915 | 0 |
| 1736207820 | 0.117756 | -0.001408 | -1.18 | 0.1191554 | 0.1192304 | 0.117643 | 0 |
| 1736121420 | 0.1191638 | 2.8E-5 | 0.02 | 0.1191356 | 0.1194442 | 0.1191356 | 0 |
| 1736035020 | 0.1191356 | 0 | 0.00 | 0.1191356 | 0.1191356 | 0.1191356 | 0 |
| 1735948620 | 0.1191356 | 1.9E-5 | 0.02 | 0.1191666 | 0.119667 | 0.1186675 | 0 |
| 1735862220 | 0.1191168 | -0.000464 | -0.39 | 0.1195606 | 0.1202939 | 0.1185531 | 0 |
| 1735775820 | 0.1195804 | -0.000147 | -0.12 | 0.1195462 | 0.1200973 | 0.1194786 | 0 |
| 1735689420 | 0.1197278 | 0 | 0.00 | 0.1197278 | 0.1197278 | 0.1197278 | 0 |
| 1735603020 | 0.1197278 | 0.0013732 | 1.16 | 0.1183635 | 0.1199873 | 0.1179113 | 0 |
| 1735516620 | 0.1183546 | 5.7E-5 | 0.05 | 0.1182973 | 0.1187179 | 0.1182733 | 0 |
| 1735430220 | 0.1182973 | 1.0E-5 | 0.01 | 0.1182973 | 0.1182973 | 0.1182875 | 0 |
| 1735343760 | 0.1182875 | -0.001148 | -0.96 | 0.1195002 | 0.1196468 | 0.1180108 | 0 |
| 1735257420 | 0.1194351 | 0.000311 | 0.26 | 0.1189902 | 0.1196773 | 0.1180338 | 0 |
| 1735171020 | 0.1191241 | 0.0001481 | 0.12 | 0.1189896 | 0.1200122 | 0.1184115 | 0 |
| 1735084620 | 0.118976 | 0.0009562 | 0.81 | 0.1180839 | 0.1189861 | 0.1178612 | 0 |
| 1734998220 | 0.1180198 | 0.0010966 | 0.94 | 0.1168874 | 0.1184505 | 0.1166945 | 0 |
| 1734911820 | 0.1169232 | -0.000109 | -0.09 | 0.1170324 | 0.1170328 | 0.1168082 | 0 |
| 1734825420 | 0.1170324 | -8.0E-6 | -0.01 | 0.1170324 | 0.11704 | 0.1170324 | 0 |
| 1734739020 | 0.11704 | 0.000245 | 0.21 | 0.116808 | 0.1176296 | 0.1160275 | 0 |
| 1734652620 | 0.116795 | -0.001738 | -1.47 | 0.11852 | 0.1177947 | 0.1160543 | 0 |
| 1734566220 | 0.1185328 | 0.0006785 | 0.58 | 0.1178457 | 0.1187812 | 0.1172486 | 0 |
| 1734479820 | 0.1178543 | 0.0019966 | 1.72 | 0.1158714 | 0.1184107 | 0.1157274 | 0 |
| 1734393420 | 0.1158577 | -0.000367 | -0.32 | 0.1163766 | 0.1165304 | 0.1156585 | 0 |
| 1734307020 | 0.1162244 | 0 | 0.00 | 0.1162244 | 0.1162244 | 0.1162244 | 0 |
| 1734220620 | 0.1162244 | 0 | 0.00 | 0.1162244 | 0.1162244 | 0.1162244 | 0 |
| 1734134220 | 0.1162244 | -0.000414 | -0.35 | 0.1165473 | 0.1169367 | 0.1155052 | 0 |
| 1734047820 | 0.1166389 | 0.0003776 | 0.32 | 0.1162537 | 0.1169266 | 0.1155721 | 0 |
| 1733961420 | 0.1162613 | -0.001079 | -0.92 | 0.1173251 | 0.1183787 | 0.1159702 | 0 |
| 1733875020 | 0.1173402 | -0.000106 | -0.09 | 0.1175016 | 0.1181092 | 0.1171375 | 0 |
| 1733788620 | 0.1174467 | -0.002744 | -2.28 | 0.1202572 | 0.1204352 | 0.1171303 | 0 |
| 1733702220 | 0.1201909 | 0.0001229 | 0.10 | 0.120132 | 0.1202639 | 0.1198842 | 0 |
| 1733615820 | 0.120068 | -0.000134 | -0.11 | 0.120132 | 0.1202019 | 0.120068 | 0 |
| 1733529420 | 0.1202019 | 0.0002002 | 0.17 | 0.1200376 | 0.120505 | 0.119561 | 0 |
| 1733443020 | 0.1200017 | -0.000654 | -0.54 | 0.1206914 | 0.1212938 | 0.1196666 | 0 |
| 1733356620 | 0.1206559 | -0.0004 | -0.33 | 0.1210249 | 0.1209004 | 0.1200653 | 0 |
| 1733270220 | 0.1210562 | -0.000211 | -0.17 | 0.1213003 | 0.1220086 | 0.1204854 | 0 |
| 1733183820 | 0.1212675 | 0.0005008 | 0.41 | 0.120878 | 0.1220704 | 0.1203826 | 0 |
| 1733097420 | 0.1207667 | 0.0001914 | 0.16 | 0.1205834 | 0.1210591 | 0.1203909 | 0 |
| 1733011020 | 0.1205753 | 0 | 0.00 | 0.1205753 | 0.1205834 | 0.1205753 | 0 |
| 1732924620 | 0.1205753 | 0.000879 | 0.73 | 0.1196913 | 0.1208099 | 0.1198028 | 0 |
| 1732838220 | 0.1196963 | -0.000463 | -0.39 | 0.1202277 | 0.1204665 | 0.1193926 | 0 |
| 1732751820 | 0.1201598 | 0.0012418 | 1.04 | 0.1190023 | 0.1208905 | 0.1190335 | 0 |
| 1732665420 | 0.118918 | 0.0017958 | 1.53 | 0.117221 | 0.1190113 | 0.1174283 | 0 |
| 1732579020 | 0.1171222 | 3.6E-5 | 0.03 | 0.1168776 | 0.1174937 | 0.1166906 | 0 |
| 1732492620 | 0.1170861 | 0 | 0.00 | 0.1170861 | 0.1170861 | 0.1170861 | 0 |
| 1732406220 | 0.1170861 | 0 | 0.00 | 0.1170861 | 0.1170861 | 0.1170861 | 0 |
| 1732319820 | 0.1170861 | -0.000335 | -0.29 | 0.1174904 | 0.1173755 | 0.1164678 | 0 |
| 1732233420 | 0.1174213 | 0.0007296 | 0.63 | 0.1166871 | 0.1178835 | 0.1164671 | 0 |
| 1732147020 | 0.1166917 | 4.6E-5 | 0.04 | 0.1165414 | 0.1170019 | 0.1159207 | 0 |
| 1732060620 | 0.1166452 | 0.0005378 | 0.46 | 0.116129 | 0.1184192 | 0.1160746 | 0 |
| 1731974220 | 0.1161074 | -0.001457 | -1.24 | 0.1176322 | 0.1175116 | 0.1159287 | 0 |
| 1731887820 | 0.1175647 | -0.000227 | -0.19 | 0.11716 | 0.1180669 | 0.11716 | 0 |
| 1731801420 | 0.1177916 | -2.0E-5 | -0.02 | 0.1177916 | 0.1177916 | 0.1177916 | 0 |
| 1731715020 | 0.1178117 | 0.0009816 | 0.84 | 0.1168428 | 0.1182913 | 0.1164736 | 0 |
| 1731628620 | 0.1168301 | -0.000477 | -0.41 | 0.117293 | 0.1178777 | 0.1165801 | 0 |
| 1731542220 | 0.117307 | 0.0001752 | 0.15 | 0.1171279 | 0.1175662 | 0.1158072 | 0 |
| 1731455820 | 0.1171318 | 0.0003647 | 0.31 | 0.1167017 | 0.1176143 | 0.1168228 | 0 |
| 1731369420 | 0.1167671 | 0.0014973 | 1.30 | 0.1152971 | 0.1169465 | 0.1143983 | 0 |
| 1731283020 | 0.1152698 | 0.0001208 | 0.10 | 0.115119 | 0.1154747 | 0.115119 | 0 |
| 1731196620 | 0.115149 | 0 | 0.00 | 0.115149 | 0.115149 | 0.115149 | 0 |
| 1731110220 | 0.115149 | 0.0021733 | 1.92 | 0.1130058 | 0.1156343 | 0.1134176 | 0 |
| 1731023820 | 0.1129757 | -0.001558 | -1.36 | 0.1145254 | 0.1142035 | 0.1127827 | 0 |
| 1730937420 | 0.1145334 | -0.000332 | -0.29 | 0.1149347 | 0.1157271 | 0.1137319 | 0 |
| 1730851020 | 0.1148651 | -0.00023 | -0.20 | 0.1149903 | 0.1151024 | 0.1144166 | 0 |
| 1730764620 | 0.1150948 | -0.000471 | -0.41 | 0.1155652 | 0.1156894 | 0.1150011 | 0 |
| 1730678220 | 0.1155659 | 0.0005878 | 0.51 | 0.1149781 | 0.1156336 | 0.1149754 | 0 |
| 1730591820 | 0.1149781 | -0.000414 | -0.36 | 0.1149255 | 0.1153922 | 0.1149255 | 0 |
| 1730505420 | 0.1153922 | -0.000445 | -0.38 | 0.1158346 | 0.1158691 | 0.1147559 | 0 |
| 1730419020 | 0.1158374 | 0.0006221 | 0.54 | 0.1152157 | 0.1167518 | 0.1152978 | 0 |
| 1730332620 | 0.1152153 | -1.8E-5 | -0.02 | 0.1152606 | 0.1158294 | 0.1145786 | 0 |
| 1730246220 | 0.1152338 | -0.000333 | -0.29 | 0.1155846 | 0.1159858 | 0.1150442 | 0 |
| 1730159820 | 0.115567 | 7.4E-5 | 0.06 | 0.1155053 | 0.1165487 | 0.1149535 | 0 |
| 1730073420 | 0.1154933 | -0.000522 | -0.45 | 0.1161518 | 0.1161518 | 0.1149647 | 0 |
| 1729986960 | 0.116015 | 0 | 0.00 | 0.116015 | 0.116015 | 0.116015 | 0 |
| 1729900620 | 0.116015 | -0.000341 | -0.29 | 0.116378 | 0.1167627 | 0.1157102 | 0 |
| 1729814220 | 0.1163564 | -9.7E-5 | -0.08 | 0.116482 | 0.1169213 | 0.116101 | 0 |
| 1729727820 | 0.1164532 | 0.0004324 | 0.37 | 0.1160211 | 0.1169371 | 0.1149256 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
