Singapore Dollar vs Japanese Yen (SGDJPY)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7775 | 2.44735218962 | 113.49 | 116.7955 | 111.867 | 0 | 0 | FX |
| 4 | 3.414 | 3.02516093874 | 112.8535 | 116.7955 | 110.4779 | 0 | 0 | FX |
| 12 | 2.8515 | 2.51419552797 | 113.416 | 116.7955 | 110.4779 | 0 | 0 | FX |
| 26 | -1.603 | -1.35996708252 | 117.8705 | 120.0283 | 107.058 | 0 | 0 | FX |
| 52 | 8.915 | 8.30441768939 | 107.3525 | 120.0283 | 106.53 | 0 | 0 | FX |
| 156 | 32.1505 | 38.2211681349 | 84.117 | 120.0283 | 0.4988133 | 0 | 0 | FX |
| 260 | 35.5373 | 44.0198339655 | 80.7302 | 120.0283 | 0.4988133 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735171020 | 115.636 | 0.1 | 0.09 | 115.526 | 115.921 | 113.337 | 0 |
| 1735084620 | 115.5331 | -0.27 | -0.24 | 115.8083 | 116.406 | 111.867 | 0 |
| 1734998220 | 115.8055 | 0.32 | 0.28 | 115.52 | 116.7955 | 114.9525 | 0 |
| 1734911820 | 115.4875 | 0.14 | 0.12 | 115.39 | 115.794 | 115.2195 | 0 |
| 1734825420 | 115.35 | 0 | 0.00 | 115.35 | 115.35 | 115.35 | 0 |
| 1734739020 | 115.35 | -0.41 | -0.36 | 115.7407 | 116.7045 | 115.1257 | 0 |
| 1734652620 | 115.764 | 2.29 | 2.01 | 113.487 | 115.951 | 113.8015 | 0 |
| 1734566220 | 113.478 | -0.31 | -0.27 | 113.7675 | 114.091 | 112.504 | 0 |
| 1734479820 | 113.7845 | -0.44 | -0.39 | 114.218 | 114.222 | 113.561 | 0 |
| 1734393420 | 114.2285 | 0.12 | 0.10 | 113.824 | 114.3809 | 113.772 | 0 |
| 1734307020 | 114.1088 | 0 | 0.00 | 114.1088 | 114.1088 | 114.1088 | 0 |
| 1734220620 | 114.1088 | 0 | 0.00 | 114.1088 | 114.1088 | 114.1088 | 0 |
| 1734134220 | 114.1088 | 0.85 | 0.75 | 113.294 | 114.3105 | 113.269 | 0 |
| 1734047820 | 113.2589 | -0.11 | -0.09 | 113.3675 | 113.6455 | 112.927 | 0 |
| 1733961420 | 113.3645 | 0.18 | 0.16 | 113.201 | 113.881 | 112.3995 | 0 |
| 1733875020 | 113.188 | 0.22 | 0.19 | 112.9385 | 113.36 | 112.7385 | 0 |
| 1733788620 | 112.9694 | 1.18 | 1.06 | 111.7465 | 113.0187 | 111.577 | 0 |
| 1733702220 | 111.79 | 0.01 | 0.01 | 111.6355 | 111.8815 | 111.5135 | 0 |
| 1733615820 | 111.7788 | 0 | 0.00 | 111.7788 | 111.7788 | 111.7788 | 0 |
| 1733529420 | 111.7788 | -0.42 | -0.38 | 112.176 | 112.4475 | 111.579 | 0 |
| 1733443020 | 112.2026 | 0.14 | 0.13 | 112.029 | 112.48 | 111.58 | 0 |
| 1733356620 | 112.0595 | 0.8 | 0.72 | 111.2675 | 112.2235 | 111.422 | 0 |
| 1733270220 | 111.257 | 0.05 | 0.05 | 111.1765 | 111.644 | 110.4925 | 0 |
| 1733183820 | 111.2065 | -0.55 | -0.49 | 111.7345 | 112.04 | 110.7695 | 0 |
| 1733097420 | 111.755 | -0.02 | -0.01 | 111.7205 | 112.044 | 111.6025 | 0 |
| 1733011020 | 111.771 | 0 | 0.00 | 111.771 | 111.771 | 111.771 | 0 |
| 1732924620 | 111.771 | -0.93 | -0.83 | 112.7065 | 112.3955 | 111.6535 | 0 |
| 1732838220 | 112.7015 | -0.17 | -0.15 | 112.8505 | 113.1005 | 112.552 | 0 |
| 1732751820 | 112.8715 | -0.79 | -0.70 | 113.6479 | 113.1661 | 111.775 | 0 |
| 1732665420 | 113.666 | -0.77 | -0.68 | 114.42 | 114.4328 | 113.571 | 0 |
| 1732579020 | 114.4404 | -0.7 | -0.61 | 114.756 | 114.8465 | 114.2085 | 0 |
| 1732492620 | 115.142 | 0 | 0.00 | 115.142 | 115.142 | 115.142 | 0 |
| 1732406220 | 115.142 | 0 | 0.00 | 115.142 | 115.142 | 115.142 | 0 |
| 1732319820 | 115.142 | 0.62 | 0.54 | 114.4875 | 115.164 | 114.367 | 0 |
| 1732233420 | 114.525 | -1.13 | -0.98 | 115.663 | 115.722 | 114.4608 | 0 |
| 1732147020 | 115.6585 | -0.08 | -0.07 | 115.728 | 116.2075 | 115.4255 | 0 |
| 1732060620 | 115.734 | 0.22 | 0.19 | 115.5145 | 115.75 | 114.353 | 0 |
| 1731974220 | 115.5095 | 0.29 | 0.25 | 115.1765 | 116.016 | 114.916 | 0 |
| 1731887820 | 115.2175 | 0.29 | 0.26 | 114.8375 | 115.267 | 114.8375 | 0 |
| 1731801420 | 114.924 | 0 | 0.00 | 114.924 | 114.924 | 114.924 | 0 |
| 1731715020 | 114.924 | -1.32 | -1.13 | 116.255 | 116.4775 | 114.7424 | 0 |
| 1731628620 | 116.241 | 0.5 | 0.43 | 115.752 | 116.73 | 115.7265 | 0 |
| 1731542220 | 115.741 | 0.23 | 0.20 | 115.523 | 115.9835 | 115.4672 | 0 |
| 1731455820 | 115.5145 | 0.37 | 0.32 | 115.1815 | 115.6192 | 114.8819 | 0 |
| 1731369420 | 115.143 | -0.02 | -0.02 | 115.1625 | 115.668 | 115.1362 | 0 |
| 1731283020 | 115.1675 | 0.08 | 0.07 | 115.124 | 115.38 | 114.983 | 0 |
| 1731196620 | 115.0871 | 0 | 0.00 | 115.0871 | 115.0871 | 115.0871 | 0 |
| 1731110220 | 115.0871 | -0.9 | -0.78 | 115.9565 | 115.657 | 114.788 | 0 |
| 1731023820 | 115.9899 | 0.23 | 0.20 | 115.7465 | 116.2905 | 115.6965 | 0 |
| 1730937420 | 115.7575 | 0.44 | 0.38 | 115.2835 | 116.1585 | 115.2065 | 0 |
| 1730851020 | 115.3155 | -0.01 | -0.01 | 115.3785 | 115.911 | 115.1295 | 0 |
| 1730764620 | 115.3277 | 0.13 | 0.11 | 115.1515 | 115.511 | 115.1752 | 0 |
| 1730678220 | 115.1965 | -0.15 | -0.13 | 115.4525 | 115.4525 | 114.87 | 0 |
| 1730591820 | 115.351 | 0 | 0.00 | 115.351 | 115.351 | 115.351 | 0 |
| 1730505420 | 115.351 | 0.19 | 0.17 | 115.1405 | 115.5925 | 114.919 | 0 |
| 1730419020 | 115.1595 | -0.67 | -0.58 | 115.823 | 115.7435 | 114.892 | 0 |
| 1730332620 | 115.8315 | 0.05 | 0.04 | 115.763 | 116.048 | 115.432 | 0 |
| 1730246220 | 115.783 | -0.03 | -0.02 | 115.7805 | 116.1121 | 115.3275 | 0 |
| 1730159820 | 115.8095 | 0.23 | 0.20 | 115.578 | 116.5611 | 115.3395 | 0 |
| 1730073420 | 115.581 | 0.31 | 0.27 | 115.9835 | 116.306 | 115.2679 | 0 |
| 1729986960 | 115.2679 | 0 | 0.00 | 115.2679 | 115.2679 | 115.2679 | 0 |
| 1729900620 | 115.2679 | 0.17 | 0.15 | 115.1055 | 115.3185 | 114.789 | 0 |
| 1729814220 | 115.0965 | -0.38 | -0.33 | 115.456 | 115.4255 | 114.8895 | 0 |
| 1729727820 | 115.4735 | 0.65 | 0.56 | 114.8155 | 115.828 | 115.1919 | 0 |
| 1729641420 | 114.8266 | 0.45 | 0.40 | 114.3925 | 114.8646 | 114.496 | 0 |
| 1729555020 | 114.372 | 0.18 | 0.16 | 114.1985 | 116.5495 | 113.779 | 0 |
| 1729468620 | 114.192 | 0.04 | 0.04 | 113.926 | 114.331 | 113.871 | 0 |
| 1729382220 | 114.1501 | 0 | 0.00 | 114.1501 | 114.1501 | 114.1501 | 0 |
| 1729295820 | 114.1501 | -0.08 | -0.07 | 114.2018 | 114.3973 | 113.9775 | 0 |
| 1729209420 | 114.2305 | 0.34 | 0.30 | 113.865 | 114.8005 | 113.7905 | 0 |
| 1729123020 | 113.888 | 0.04 | 0.03 | 113.803 | 114.1898 | 113.847 | 0 |
| 1729036620 | 113.853 | -0.58 | -0.50 | 114.469 | 114.2936 | 113.7715 | 0 |
| 1728950220 | 114.4285 | 0.21 | 0.18 | 114.1999 | 114.665 | 114.2195 | 0 |
| 1728863820 | 114.2185 | -0.04 | -0.04 | 114.11 | 114.341 | 114.074 | 0 |
| 1728777420 | 114.2606 | 0 | 0.00 | 114.2606 | 114.2606 | 114.2606 | 0 |
| 1728691020 | 114.2606 | 0.38 | 0.34 | 113.8795 | 114.362 | 113.7915 | 0 |
| 1728604620 | 113.8768 | -0.22 | -0.19 | 114.0675 | 114.3951 | 113.389 | 0 |
| 1728518220 | 114.0975 | 0.51 | 0.45 | 113.594 | 114.3035 | 113.655 | 0 |
| 1728431820 | 113.59 | -0.03 | -0.03 | 113.6085 | 113.7865 | 113.125 | 0 |
| 1728345420 | 113.6185 | -0.46 | -0.40 | 114.022 | 113.991 | 113.1835 | 0 |
| 1728259020 | 114.074 | 0.06 | 0.06 | 114.267 | 114.281 | 113.957 | 0 |
| 1728172620 | 114.0095 | 0 | 0.00 | 114.0095 | 114.0095 | 114.0095 | 0 |
| 1728086220 | 114.0095 | 0.77 | 0.68 | 113.2375 | 114.6395 | 112.6073 | 0 |
| 1727999820 | 113.24 | -0.21 | -0.19 | 113.409 | 113.456 | 112.9585 | 0 |
| 1727913420 | 113.451 | 1.88 | 1.68 | 111.5745 | 113.6795 | 111.423 | 0 |
| 1727827020 | 111.572 | -0.26 | -0.23 | 111.83 | 112.365 | 111.0545 | 0 |
| 1727740620 | 111.827 | 0.3 | 0.27 | 111.5156 | 111.967 | 110.656 | 0 |
| 1727654220 | 111.5235 | 0.55 | 0.49 | 110.996 | 111.634 | 110.815 | 0 |
| 1727567760 | 110.9755 | 0 | 0.00 | 110.9755 | 110.9755 | 110.9755 | 0 |
| 1727481360 | 110.9755 | -2.05 | -1.81 | 113.012 | 113.9031 | 110.861 | 0 |
| 1727395020 | 113.021 | 0.84 | 0.75 | 112.188 | 114.4 | 112.1875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
