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 | 0.0893 | 1.08087825898 | 8.2618 | 8.3693 | 8.17505 | 0 | 0 | FX |
| 4 | -0.2042 | -2.38682454151 | 8.5553 | 8.56935 | 8.17505 | 0 | 0 | FX |
| 12 | -0.3066 | -3.54135624935 | 8.6577 | 8.86695 | 8.17505 | 0 | 0 | FX |
| 26 | -0.2959 | -3.421996068 | 8.647 | 8.86695 | 7.59965 | 0 | 0 | FX |
| 52 | 0.56405 | 7.24343621782 | 7.78705 | 8.9727 | 7.59965 | 0 | 0 | FX |
| 156 | 0.89035 | 11.9337868177 | 7.46075 | 8.9727 | 2.8873176 | 0 | 0 | FX |
| 260 | 0.74125 | 9.7406650591 | 7.60985 | 8.9727 | 2.8873176 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737331020 | 8.3427 | -0.02 | -0.24 | 8.362786 | 8.362786 | 8.33005 | 0 |
| 1737244620 | 8.362786 | 0.02 | 0.25 | 8.3627326 | 8.3642316 | 8.3422316 | 0 |
| 1737158220 | 8.3422316 | 0.08 | 1.02 | 8.25565 | 8.362786 | 8.2629 | 0 |
| 1737071820 | 8.2578 | -0.06 | -0.74 | 8.3199 | 8.3318999 | 8.2285 | 0 |
| 1736985420 | 8.319782 | -0.03 | -0.39 | 8.35415 | 8.35165 | 8.30105 | 0 |
| 1736899020 | 8.352 | 0.07 | 0.86 | 8.2777 | 8.36185 | 8.2888 | 0 |
| 1736812620 | 8.28055 | 0.02 | 0.27 | 8.2617999 | 8.2911 | 8.17505 | 0 |
| 1736726220 | 8.25845 | -0 | -0.01 | 8.2590678 | 8.26715 | 8.2255 | 0 |
| 1736639820 | 8.2590678 | 0 | 0.00 | 8.2590678 | 8.2590678 | 8.2590678 | 0 |
| 1736553420 | 8.2590678 | -0.09 | -1.03 | 8.3417 | 8.375 | 8.232 | 0 |
| 1736467020 | 8.3454 | -0.02 | -0.23 | 8.3626 | 8.3847643 | 8.3328 | 0 |
| 1736380620 | 8.3649 | -0.1 | -1.21 | 8.46125 | 8.4614499 | 8.35465 | 0 |
| 1736294220 | 8.4671 | -0.03 | -0.30 | 8.4873999 | 8.5186 | 8.4267 | 0 |
| 1736207820 | 8.49235 | 0.1 | 1.20 | 8.3923 | 8.49985 | 8.3877 | 0 |
| 1736121420 | 8.39185 | -0 | -0.02 | 8.393791 | 8.393791 | 8.355762 | 0 |
| 1736035020 | 8.393791 | 0 | 0.02 | 8.393791 | 8.393791 | 8.392053 | 0 |
| 1735948620 | 8.392053 | -0 | -0.03 | 8.39045 | 8.41855 | 8.3569 | 0 |
| 1735862220 | 8.39485 | 0.03 | 0.39 | 8.36405 | 8.43465 | 8.31325 | 0 |
| 1735775820 | 8.36185 | 0.01 | 0.13 | 8.3284225 | 8.3695 | 8.3175 | 0 |
| 1735689420 | 8.35125 | 0 | 0.00 | 8.35125 | 8.35125 | 8.35125 | 0 |
| 1735603020 | 8.35125 | -0.1 | -1.14 | 8.4472 | 8.4807892 | 8.3198241 | 0 |
| 1735516620 | 8.4477 | -0.01 | -0.07 | 8.4532752 | 8.4562432 | 8.4255032 | 0 |
| 1735430220 | 8.4532752 | -0 | -0.03 | 8.4532752 | 8.4555141 | 8.4506515 | 0 |
| 1735343760 | 8.4555141 | 0.08 | 0.99 | 8.36855 | 8.4721674 | 8.352 | 0 |
| 1735257420 | 8.3730119 | -0.02 | -0.26 | 8.40415 | 8.47175 | 8.35575 | 0 |
| 1735171020 | 8.395 | -0.01 | -0.11 | 8.4055658 | 8.4539708 | 8.3188783 | 0 |
| 1735084620 | 8.4040227 | -0.06 | -0.74 | 8.4728 | 8.4847 | 8.382 | 0 |
| 1734998220 | 8.4665 | -0.09 | -1.00 | 8.5539 | 8.56935 | 8.44315 | 0 |
| 1734911820 | 8.5523 | 0.01 | 0.09 | 8.5446358 | 8.5678246 | 8.5314158 | 0 |
| 1734825420 | 8.5446358 | 0 | 0.02 | 8.5446358 | 8.5446358 | 8.5425162 | 0 |
| 1734739020 | 8.5425162 | -0.02 | -0.23 | 8.5614 | 8.575 | 8.50125 | 0 |
| 1734652620 | 8.5619 | 0.13 | 1.49 | 8.4369 | 8.6164 | 8.4893525 | 0 |
| 1734566220 | 8.4366 | -0.05 | -0.57 | 8.4854 | 8.5285499 | 8.41935 | 0 |
| 1734479820 | 8.4848658 | -0.15 | -1.70 | 8.63005 | 8.64085 | 8.4453 | 0 |
| 1734393420 | 8.6319 | 0.04 | 0.51 | 8.5946 | 8.6461 | 8.5818 | 0 |
| 1734307020 | 8.58845 | -0.02 | -0.21 | 8.5912642 | 8.6250775 | 8.5777986 | 0 |
| 1734220620 | 8.6067058 | 0 | 0.00 | 8.6067058 | 8.6067058 | 8.6067058 | 0 |
| 1734134220 | 8.6067058 | 0.03 | 0.38 | 8.58085 | 8.6511568 | 8.55225 | 0 |
| 1734047820 | 8.5737 | -0.03 | -0.32 | 8.6012 | 8.65225 | 8.5525 | 0 |
| 1733961420 | 8.60125 | 0.08 | 0.93 | 8.52335 | 8.6233 | 8.44895 | 0 |
| 1733875020 | 8.52225 | 0.01 | 0.09 | 8.5113 | 8.5361499 | 8.46655 | 0 |
| 1733788620 | 8.5142 | 0.19 | 2.29 | 8.3155 | 8.5375 | 8.303 | 0 |
| 1733702220 | 8.3235726 | 0 | 0.00 | 8.3235726 | 8.3235726 | 8.3235726 | 0 |
| 1733615820 | 8.3235726 | 0 | 0.00 | 8.3235726 | 8.3235726 | 8.3235726 | 0 |
| 1733529420 | 8.3235726 | -0.01 | -0.11 | 8.33065 | 8.36325 | 8.29865 | 0 |
| 1733443020 | 8.3329 | 0.04 | 0.54 | 8.28565 | 8.35635 | 8.24445 | 0 |
| 1733356620 | 8.2882 | 0.03 | 0.33 | 8.26265 | 8.3288 | 8.2711 | 0 |
| 1733270220 | 8.2607 | 0.01 | 0.17 | 8.2429 | 8.29965 | 8.19585 | 0 |
| 1733183820 | 8.24635 | -0.03 | -0.41 | 8.2792999 | 8.306574 | 8.19215 | 0 |
| 1733097420 | 8.2805 | -0.01 | -0.15 | 8.2930132 | 8.30645 | 8.2585 | 0 |
| 1733011020 | 8.2930132 | -0 | -0.01 | 8.293567 | 8.293784 | 8.2930132 | 0 |
| 1732924620 | 8.293784 | -0.06 | -0.73 | 8.35315 | 8.3463999 | 8.2775 | 0 |
| 1732838220 | 8.35445 | 0.03 | 0.38 | 8.3196 | 8.3755 | 8.30125 | 0 |
| 1732751820 | 8.32265 | -0.09 | -1.03 | 8.4026 | 8.40095 | 8.2716 | 0 |
| 1732665420 | 8.409 | -0.13 | -1.51 | 8.5317 | 8.5155999 | 8.40885 | 0 |
| 1732579020 | 8.53815 | -0 | -0.04 | 8.5552499 | 8.5696999 | 8.5111 | 0 |
| 1732492620 | 8.5418248 | 0 | 0.00 | 8.5418248 | 8.5418248 | 8.5418248 | 0 |
| 1732406220 | 8.5418248 | 0 | 0.01 | 8.5418248 | 8.5418248 | 8.5407211 | 0 |
| 1732319820 | 8.5407211 | 0.02 | 0.29 | 8.50865 | 8.58455 | 8.52 | 0 |
| 1732233420 | 8.5163499 | -0.05 | -0.62 | 8.56965 | 8.58525 | 8.4825 | 0 |
| 1732147020 | 8.5696999 | -0 | -0.04 | 8.5803999 | 8.62665 | 8.5483499 | 0 |
| 1732060620 | 8.573 | -0.04 | -0.46 | 8.61095 | 8.615 | 8.44445 | 0 |
| 1731974220 | 8.61275 | 0.11 | 1.25 | 8.50135 | 8.6255 | 8.50995 | 0 |
| 1731887820 | 8.50615 | 0.02 | 0.20 | 8.4895658 | 8.5353333 | 8.45685 | 0 |
| 1731801420 | 8.4895658 | 0 | 0.01 | 8.4895658 | 8.4901159 | 8.4887198 | 0 |
| 1731715020 | 8.4886419 | -0.07 | -0.83 | 8.56025 | 8.58055 | 8.4535 | 0 |
| 1731628620 | 8.5594 | 0.03 | 0.41 | 8.5256 | 8.582 | 8.4835999 | 0 |
| 1731542220 | 8.52445 | -0.01 | -0.15 | 8.5373 | 8.6339 | 8.5058 | 0 |
| 1731455820 | 8.53715 | -0.03 | -0.31 | 8.5688 | 8.5597999 | 8.502311 | 0 |
| 1731369420 | 8.56405 | -0.11 | -1.28 | 8.67555 | 8.74105 | 8.5495 | 0 |
| 1731283020 | 8.6753 | -0.01 | -0.08 | 8.6861027 | 75.249 | 8.656 | 0 |
| 1731196620 | 8.6826458 | 0 | 0.00 | 8.6826458 | 8.6826458 | 8.6826458 | 0 |
| 1731110220 | 8.6826458 | -0.17 | -1.91 | 8.84885 | 8.8163 | 8.64865 | 0 |
| 1731023820 | 8.85165 | 0.12 | 1.38 | 8.7334 | 8.8669499 | 8.7559 | 0 |
| 1730937420 | 8.7311 | 0.02 | 0.27 | 8.7000499 | 8.7917 | 8.64085 | 0 |
| 1730851020 | 8.7078 | 0.02 | 0.22 | 8.69745 | 8.73985 | 8.6885999 | 0 |
| 1730764620 | 8.6885 | 0.04 | 0.41 | 8.65515 | 8.69575 | 8.64455 | 0 |
| 1730678220 | 8.65315 | -0.05 | -0.55 | 8.7006701 | 8.7006701 | 8.617 | 0 |
| 1730591820 | 8.7006701 | -0 | -0.02 | 8.7012858 | 8.702673 | 8.6970799 | 0 |
| 1730505420 | 8.702673 | 0.07 | 0.80 | 8.63205 | 8.7136 | 8.6304 | 0 |
| 1730419020 | 8.63335 | -0.05 | -0.53 | 8.6794 | 8.6715 | 8.5655 | 0 |
| 1730332620 | 8.67905 | 0 | 0.01 | 8.6763 | 8.72705 | 8.63355 | 0 |
| 1730246220 | 8.67805 | 0.03 | 0.29 | 8.65075 | 8.69225 | 8.6213 | 0 |
| 1730159820 | 8.653 | -0 | -0.05 | 8.6568 | 8.69915 | 8.58015 | 0 |
| 1730073420 | 8.6576 | 0.04 | 0.44 | 8.6195699 | 8.706 | 8.6094201 | 0 |
| 1729986960 | 8.6195699 | -0 | -0.04 | 8.6195699 | 8.6227777 | 8.6195699 | 0 |
| 1729900620 | 8.6227777 | 0.03 | 0.33 | 8.59315 | 8.64255 | 8.56485 | 0 |
| 1729814220 | 8.5945 | 0.01 | 0.08 | 8.58485 | 8.6128 | 8.5529 | 0 |
| 1729727820 | 8.5873 | -0.03 | -0.37 | 8.61905 | 8.7011 | 8.552 | 0 |
| 1729641420 | 8.6192 | 0.07 | 0.82 | 8.55 | 8.62815 | 8.5563 | 0 |
| 1729555020 | 8.5495 | 0.05 | 0.55 | 8.5027 | 8.5677 | 8.4644999 | 0 |
| 1729468620 | 8.50255 | -0.04 | -0.43 | 8.5391619 | 8.5391619 | 8.486286 | 0 |
| 1729382220 | 8.5391619 | 0.03 | 0.41 | 8.5042861 | 8.5391619 | 8.4971028 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
