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 | -1.2315 | -1.0450522314 | 117.841 | 118.0882 | 115.97 | 0 | 0 | FX |
| 4 | -1.3575 | -1.15074554748 | 117.967 | 120.0315 | 115.97 | 0 | 0 | FX |
| 12 | 0.418 | 0.359750928424 | 116.1915 | 120.0315 | 112.525 | 0 | 0 | FX |
| 26 | 6.112 | 5.53134686305 | 110.4975 | 120.0315 | 109.1245 | 0 | 0 | FX |
| 52 | 10.182 | 9.56707617862 | 106.4275 | 120.0315 | 103.7035 | 0 | 0 | FX |
| 156 | 35.7915 | 44.2865450766 | 80.818 | 120.0315 | 1.0880415 | 0 | 0 | FX |
| 260 | 37.3505 | 47.1246167628 | 79.259 | 120.0315 | 1.0880415 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 117.0831 | 0 | 0.00 | 117.0831 | 117.0831 | 117.0831 | 0 |
| 1721519820 | 117.0831 | 0 | 0.00 | 117.0831 | 117.0831 | 117.0831 | 0 |
| 1721433420 | 117.0831 | 0.12 | 0.11 | 116.943 | 117.4 | 116.818 | 0 |
| 1721347020 | 116.959 | 0.76 | 0.65 | 116.165 | 117.178 | 116.2945 | 0 |
| 1721260620 | 116.2015 | -1.61 | -1.37 | 117.827 | 117.9487 | 115.97 | 0 |
| 1721174220 | 117.8145 | 0.11 | 0.09 | 117.712 | 118.0882 | 117.721 | 0 |
| 1721087820 | 117.7065 | -0.17 | -0.14 | 117.841 | 117.8365 | 117.1475 | 0 |
| 1721001420 | 117.8755 | 0.1 | 0.09 | 117.601 | 117.982 | 117.591 | 0 |
| 1720915020 | 117.773 | 0 | 0.00 | 117.773 | 117.773 | 117.773 | 0 |
| 1720828620 | 117.773 | -0.08 | -0.07 | 117.8456 | 118.5985 | 117.313 | 0 |
| 1720742220 | 117.8575 | -1.97 | -1.64 | 119.8085 | 120.0315 | 117.3588 | 0 |
| 1720655820 | 119.8285 | 0.38 | 0.32 | 119.4395 | 119.9297 | 119.5665 | 0 |
| 1720569420 | 119.444 | 0.24 | 0.20 | 119.202 | 119.613 | 119.0883 | 0 |
| 1720483020 | 119.204 | 0.08 | 0.07 | 119.0915 | 119.3989 | 118.998 | 0 |
| 1720396620 | 119.125 | -0.09 | -0.07 | 118.986 | 119.2108 | 118.963 | 0 |
| 1720310220 | 119.2108 | 0 | 0.00 | 119.2108 | 119.2108 | 119.2108 | 0 |
| 1720223820 | 119.2108 | -0.18 | -0.15 | 119.396 | 119.3917 | 118.8945 | 0 |
| 1720137420 | 119.3925 | -0.04 | -0.03 | 119.41 | 119.4095 | 119.0955 | 0 |
| 1720051020 | 119.4295 | 0.33 | 0.28 | 119.0985 | 119.624 | 118.9535 | 0 |
| 1719964620 | 119.1005 | 0.17 | 0.14 | 118.9445 | 119.1216 | 118.8725 | 0 |
| 1719878220 | 118.9303 | 0.19 | 0.16 | 118.74 | 119.114 | 118.762 | 0 |
| 1719791820 | 118.7364 | 0.1 | 0.08 | 118.648 | 118.746 | 118.4595 | 0 |
| 1719705420 | 118.6395 | 0 | 0.00 | 118.6395 | 118.6395 | 118.6395 | 0 |
| 1719619020 | 118.6395 | 0.32 | 0.27 | 118.3175 | 118.737 | 118.2495 | 0 |
| 1719532620 | 118.3244 | 0.13 | 0.11 | 118.2115 | 118.4545 | 118.1395 | 0 |
| 1719446220 | 118.199 | 0.32 | 0.27 | 117.8705 | 118.458 | 117.8525 | 0 |
| 1719359820 | 117.876 | -0.16 | -0.14 | 118.038 | 117.9835 | 117.748 | 0 |
| 1719273420 | 118.037 | 0.1 | 0.09 | 117.967 | 118.1103 | 117.4055 | 0 |
| 1719187020 | 117.9342 | -0.02 | -0.02 | 117.903 | 117.988 | 117.8255 | 0 |
| 1719100620 | 117.9577 | 0 | 0.00 | 117.9577 | 117.9577 | 117.9577 | 0 |
| 1719014220 | 117.9577 | 0.6 | 0.51 | 117.3475 | 117.983 | 117.115 | 0 |
| 1718927820 | 117.3545 | 0.4 | 0.35 | 116.9475 | 117.3732 | 116.93 | 0 |
| 1718841420 | 116.9505 | 0.14 | 0.12 | 116.831 | 117.0575 | 116.7035 | 0 |
| 1718755020 | 116.81 | 0.11 | 0.09 | 116.698 | 116.8762 | 116.482 | 0 |
| 1718668620 | 116.701 | 0.4 | 0.34 | 116.401 | 117.326 | 116.1195 | 0 |
| 1718582220 | 116.3051 | 0 | 0.00 | 116.3051 | 116.3051 | 116.3051 | 0 |
| 1718495820 | 116.3051 | 0 | 0.00 | 116.3051 | 116.3051 | 116.3051 | 0 |
| 1718409420 | 116.3051 | 0.02 | 0.02 | 116.247 | 116.9569 | 115.855 | 0 |
| 1718323020 | 116.2808 | -0.04 | -0.03 | 116.295 | 116.6673 | 116.0175 | 0 |
| 1718236620 | 116.3205 | 0.22 | 0.19 | 116.1095 | 116.5035 | 115.809 | 0 |
| 1718150220 | 116.099 | 0.01 | 0.01 | 116.0975 | 116.3493 | 115.9458 | 0 |
| 1718063820 | 116.093 | 0.14 | 0.12 | 115.944 | 116.2485 | 115.8035 | 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 | 115.3665 | 0 |
| 1717718220 | 115.7199 | 0.03 | 0.02 | 115.681 | 116.029 | 115.5342 | 0 |
| 1717631820 | 115.6911 | 0.5 | 0.43 | 115.188 | 116.0159 | 115.4605 | 0 |
| 1717545420 | 115.191 | -0.82 | -0.71 | 116.011 | 116.1626 | 114.761 | 0 |
| 1717459020 | 116.012 | -0.48 | -0.41 | 116.3805 | 116.5449 | 115.788 | 0 |
| 1717372620 | 116.4925 | 0 | 0.00 | 116.4925 | 116.4925 | 116.4925 | 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 | 116.574 | 116.442 | 115.8135 | 0 |
| 1717027020 | 116.568 | -0.03 | -0.02 | 116.5985 | 116.7259 | 116.308 | 0 |
| 1716940620 | 116.596 | 0.3 | 0.25 | 116.309 | 116.6505 | 116.265 | 0 |
| 1716854220 | 116.301 | 0.1 | 0.09 | 116.179 | 116.3745 | 116.0335 | 0 |
| 1716767820 | 116.197 | -0.06 | -0.06 | 116.2985 | 116.3535 | 116.1355 | 0 |
| 1716681420 | 116.2615 | 0 | 0.00 | 116.2615 | 116.2615 | 116.2615 | 0 |
| 1716595020 | 116.2615 | 0.14 | 0.12 | 116.1235 | 116.4305 | 116.112 | 0 |
| 1716508620 | 116.1265 | 0.09 | 0.07 | 116.065 | 116.379 | 115.9355 | 0 |
| 1716422220 | 116.0395 | 0.06 | 0.05 | 115.979 | 116.1785 | 115.8915 | 0 |
| 1716335820 | 115.978 | -0.07 | -0.06 | 116.055 | 116.1179 | 115.732 | 0 |
| 1716249420 | 116.0484 | 0.23 | 0.20 | 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 | 115.7725 | 115.8465 | 114.741 | 0 |
| 1715731020 | 115.747 | 0.28 | 0.24 | 115.472 | 115.773 | 115.472 | 0 |
| 1715644620 | 115.4695 | 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 | 115.1453 | 114.95 | 0 |
| 1715299020 | 114.9081 | 0.25 | 0.21 | 114.632 | 115.037 | 114.747 | 0 |
| 1715212620 | 114.6625 | 0.44 | 0.38 | 114.2585 | 114.8232 | 114.367 | 0 |
| 1715126220 | 114.2245 | 0.11 | 0.10 | 114.111 | 114.3215 | 113.7925 | 0 |
| 1715039820 | 114.113 | 0.45 | 0.39 | 113.7385 | 114.116 | 113.6645 | 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 | 114.7985 | 112.92 | 0 |
| 1714607820 | 114.505 | -1.04 | -0.90 | 115.5635 | 115.8074 | 112.525 | 0 |
| 1714521420 | 115.543 | 0.67 | 0.58 | 114.8695 | 115.6327 | 114.8875 | 0 |
| 1714435020 | 114.8715 | -1.34 | -1.16 | 116.1915 | 117.097 | 113.6905 | 0 |
| 1714348620 | 116.215 | 0.02 | 0.02 | 115.978 | 116.329 | 115.8615 | 0 |
| 1714262220 | 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 | 114.0555 | 114.5596 | 114.0245 | 0 |
| 1714003020 | 114.021 | 0.32 | 0.28 | 113.71 | 114.8795 | 113.695 | 0 |
| 1713916620 | 113.702 | 0.04 | 0.03 | 113.671 | 113.793 | 113.4605 | 0 |
| 1713830220 | 113.666 | 0.11 | 0.10 | 113.5858 | 114.5245 | 113.4712 | 0 |
| 1713743820 | 113.5531 | 0 | 0.00 | 113.5531 | 113.5531 | 113.5531 | 0 |
| 1713657420 | 113.5531 | 0 | 0.00 | 113.5531 | 113.5531 | 113.5531 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
