Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZARJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.60855 | 0.04 | 0.42% | 8.5742 | 8.60995 | 8.5341 | 0 |
| May 19 2024 | 8.57275 | -0.06 | -0.65% | 8.62753 | 8.62876 | 8.5527 | 0 |
| May 18 2024 | 8.62876 | 0.00 | 0.00% | 8.62876 | 8.62876 | 8.62876 | 0 |
| May 17 2024 | 8.62876 | 0.08 | 0.91% | 8.54995 | 8.62876 | 8.518 | 0 |
| May 16 2024 | 8.55065 | 0.10 | 1.19% | 8.449 | 8.55765 | 8.4167 | 0 |
| May 15 2024 | 8.45025 | -0.06 | -0.66% | 8.50815 | 8.51945 | 8.4413 | 0 |
| May 14 2024 | 8.5062 | -0.01 | -0.08% | 8.5129 | 8.52662 | 8.46545 | 0 |
| May 13 2024 | 8.51275 | 0.06 | 0.67% | 8.45655 | 8.52505 | 8.45335 | 0 |
| May 12 2024 | 8.4558 | 0.02 | 0.21% | 8.43828 | 8.4739 | 8.4295 | 0 |
| May 11 2024 | 8.43828 | 0.01 | 0.14% | 8.43395 | 8.43828 | 8.42637 | 0 |
| May 10 2024 | 8.42637 | 0.01 | 0.13% | 8.415 | 8.47175 | 8.41429 | 0 |
| May 09 2024 | 8.41525 | 0.05 | 0.56% | 8.3641 | 8.4391 | 8.36675 | 0 |
| May 08 2024 | 8.36875 | 0.01 | 0.10% | 8.3604 | 8.38715 | 8.33245 | 0 |
| May 07 2024 | 8.36015 | 0.01 | 0.17% | 8.34625 | 8.3851 | 8.3219 | 0 |
| May 06 2024 | 8.3458 | 0.07 | 0.81% | 8.2857 | 8.36615 | 8.3011 | 0 |
| May 05 2024 | 8.27875 | -0.02 | -0.24% | 8.29851 | 8.29851 | 8.2505 | 0 |
| May 04 2024 | 8.29851 | 0.00 | 0.04% | 8.29851 | 8.29851 | 8.29536 | 0 |
| May 03 2024 | 8.29536 | 0.04 | 0.54% | 8.25625 | 8.29851 | 8.23195 | 0 |
| May 02 2024 | 8.251 | -0.14 | -1.65% | 8.3902 | 8.40585 | 8.2395 | 0 |
| May 01 2024 | 8.389 | -0.01 | -0.06% | 8.3965 | 8.48235 | 8.2235 | 0 |
| Apr 30 2024 | 8.3941 | 0.01 | 0.09% | 8.378 | 8.4188 | 8.3415 | 0 |
| Apr 29 2024 | 8.38645 | -0.02 | -0.29% | 8.41285 | 8.4955 | 8.237 | 0 |
| Apr 28 2024 | 8.4107 | 0.09 | 1.09% | 8.32007 | 8.43381 | 8.32007 | 0 |
| Apr 27 2024 | 8.32007 | -0.07 | -0.88% | 8.32007 | 8.39361 | 8.32007 | 0 |
| Apr 26 2024 | 8.39361 | 0.22 | 2.69% | 8.1725 | 8.42675 | 8.1652 | 0 |
| Apr 25 2024 | 8.1739 | 0.10 | 1.26% | 8.0736 | 8.2176 | 8.086 | 0 |
| Apr 24 2024 | 8.07256 | -0.03 | -0.31% | 8.09715 | 8.11975 | 8.0418 | 0 |
| Apr 23 2024 | 8.09805 | 0.03 | 0.38% | 8.06815 | 8.10965 | 8.0345 | 0 |
| Apr 22 2024 | 8.06765 | -0.03 | -0.35% | 8.07485 | 8.1131 | 8.0595 | 0 |
| Apr 21 2024 | 8.09635 | 0.00 | 0.00% | 8.09635 | 8.09635 | 8.09635 | 0 |
| Apr 20 2024 | 8.09635 | 0.00 | 0.00% | 8.09635 | 8.09635 | 8.09635 | 0 |
| Apr 19 2024 | 8.09635 | 0.03 | 0.38% | 8.06485 | 8.113 | 8.0021 | 0 |
| Apr 18 2024 | 8.06545 | -0.05 | -0.68% | 8.12 | 8.14905 | 8.054 | 0 |
| Apr 17 2024 | 8.1203 | 0.00 | -0.06% | 8.1239 | 8.16695 | 8.08695 | 0 |
| Apr 16 2024 | 8.12515 | 0.00 | 0.02% | 8.12345 | 8.15535 | 8.08095 | 0 |
| Apr 15 2024 | 8.12375 | -0.01 | -0.16% | 8.13015 | 8.18535 | 8.09246 | 0 |
| Apr 14 2024 | 8.13688 | 0.00 | 0.00% | 8.13688 | 8.13688 | 8.13688 | 0 |
| Apr 13 2024 | 8.13688 | 0.00 | 0.00% | 8.13688 | 8.13688 | 8.13688 | 0 |
| Apr 12 2024 | 8.13688 | -0.05 | -0.58% | 8.18555 | 8.2158 | 8.0583 | 0 |
| Apr 11 2024 | 8.1841 | 0.04 | 0.54% | 8.14035 | 8.20149 | 8.12995 | 0 |
| Apr 10 2024 | 8.13995 | -0.08 | -1.02% | 8.22335 | 8.2355 | 8.1194 | 0 |
| Apr 09 2024 | 8.22378 | 0.08 | 0.95% | 8.14595 | 8.24029 | 8.14415 | 0 |
| Apr 08 2024 | 8.1463 | 0.04 | 0.51% | 8.1038 | 8.19225 | 8.10975 | 0 |
| Apr 07 2024 | 8.10465 | -0.01 | -0.09% | 8.11188 | 8.12272 | 8.10175 | 0 |
| Apr 06 2024 | 8.11188 | 0.00 | 0.04% | 8.11188 | 8.1603 | 8.10827 | 0 |
| Apr 05 2024 | 8.10827 | 0.02 | 0.25% | 8.0877 | 8.14805 | 8.06158 | 0 |
| Apr 04 2024 | 8.0877 | -0.03 | -0.37% | 8.1182 | 8.16975 | 8.06205 | 0 |
| Apr 03 2024 | 8.1177 | 0.05 | 0.58% | 8.07005 | 8.1345 | 8.045 | 0 |
| Apr 02 2024 | 8.07055 | 0.07 | 0.92% | 7.99825 | 8.09105 | 8.0027 | 0 |
| Apr 01 2024 | 7.997 | -0.03 | -0.37% | 8.0263 | 8.05415 | 7.9756 | 0 |
| Mar 31 2024 | 8.02645 | 0.00 | 0.04% | 8.0235 | 8.02985 | 7.9735 | 0 |
| Mar 30 2024 | 8.0235 | 0.00 | -0.01% | 8.0235 | 8.02425 | 8.00262 | 0 |
| Mar 29 2024 | 8.02425 | 0.03 | 0.33% | 7.99648 | 8.03014 | 7.98555 | 0 |
| Mar 28 2024 | 7.99769 | 0.01 | 0.09% | 7.9907 | 8.0135 | 7.9275 | 0 |
| Mar 27 2024 | 7.99065 | 0.00 | 0.05% | 7.9861 | 8.01715 | 7.9765 | 0 |
| Mar 26 2024 | 7.9863 | -0.03 | -0.32% | 8.01165 | 8.0285 | 7.9695 | 0 |
| Mar 25 2024 | 8.01165 | 0.04 | 0.56% | 7.9661 | 8.0228 | 7.9512 | 0 |
| Mar 24 2024 | 7.9669 | -0.03 | -0.42% | 8.00173 | 8.01802 | 7.9405 | 0 |
| Mar 23 2024 | 8.0006 | 0.00 | 0.00% | 8.0006 | 8.0006 | 8.0006 | 0 |
| Mar 22 2024 | 8.0006 | -0.05 | -0.63% | 8.05185 | 8.01625 | 7.94465 | 0 |
| Mar 21 2024 | 8.05145 | -0.01 | -0.14% | 8.062 | 8.0948 | 8.031 | 0 |
| Mar 20 2024 | 8.06256 | 0.08 | 1.03% | 7.97885 | 8.09715 | 7.985 | 0 |
| Mar 19 2024 | 7.98015 | 0.11 | 1.44% | 7.86675 | 7.9862 | 7.89495 | 0 |
| Mar 18 2024 | 7.8667 | -0.08 | -0.96% | 7.9416 | 7.95439 | 7.847 | 0 |
| Mar 17 2024 | 7.94323 | 0.00 | 0.00% | 7.94323 | 7.94323 | 7.94323 | 0 |
| Mar 16 2024 | 7.94323 | 0.00 | 0.00% | 7.94323 | 7.94323 | 7.94323 | 0 |
| Mar 15 2024 | 7.94323 | 0.03 | 0.37% | 7.91395 | 7.9745 | 7.89925 | 0 |
| Mar 14 2024 | 7.91395 | -0.03 | -0.43% | 7.94705 | 7.9553 | 7.8847 | 0 |
| Mar 13 2024 | 7.9482 | 0.04 | 0.53% | 7.905 | 7.9717 | 7.87305 | 0 |
| Mar 12 2024 | 7.9061 | 0.04 | 0.57% | 7.8597 | 7.94515 | 7.8803 | 0 |
| Mar 11 2024 | 7.8615 | 0.06 | 0.73% | 7.80515 | 7.89395 | 7.81849 | 0 |
| Mar 10 2024 | 7.80444 | -0.05 | -0.67% | 7.85687 | 7.8645 | 7.80085 | 0 |
| Mar 09 2024 | 7.85687 | 0.00 | 0.01% | 7.85687 | 7.85687 | 7.85574 | 0 |
| Mar 08 2024 | 7.85574 | -0.06 | -0.73% | 7.91485 | 7.9316 | 7.8392 | 0 |
| Mar 07 2024 | 7.91375 | -0.02 | -0.22% | 7.92885 | 7.9298 | 7.8455 | 0 |
| Mar 06 2024 | 7.93135 | 0.02 | 0.31% | 7.9041 | 7.95155 | 7.8905 | 0 |
| Mar 05 2024 | 7.90645 | 0.00 | 0.04% | 7.90035 | 7.94005 | 7.86563 | 0 |
| Mar 04 2024 | 7.90315 | 0.03 | 0.44% | 7.8655 | 7.926 | 7.8582 | 0 |
| Mar 03 2024 | 7.86874 | 0.00 | 0.00% | 7.86874 | 7.86874 | 7.86874 | 0 |
| Mar 02 2024 | 7.86874 | 0.00 | 0.00% | 7.86874 | 7.86874 | 7.86874 | 0 |
| Mar 01 2024 | 7.86874 | 0.05 | 0.65% | 7.81625 | 7.87383 | 7.82205 | 0 |
| Feb 29 2024 | 7.8176 | 0.00 | 0.05% | 7.81254 | 7.8235 | 7.762 | 0 |
| Feb 28 2024 | 7.81385 | -0.07 | -0.86% | 7.88215 | 7.87428 | 7.8015 | 0 |
| Feb 27 2024 | 7.8815 | 0.08 | 1.08% | 7.8002 | 7.896 | 7.796 | 0 |
| Feb 26 2024 | 7.7975 | 0.00 | 0.04% | 7.79375 | 7.81955 | 7.78215 | 0 |
| Feb 25 2024 | 7.79435 | -0.02 | -0.26% | 7.81475 | 7.81475 | 7.78119 | 0 |
| Feb 24 2024 | 7.81475 | 0.00 | 0.05% | 7.81475 | 7.81475 | 7.81075 | 0 |
| Feb 23 2024 | 7.81075 | -0.04 | -0.53% | 7.8515 | 7.87955 | 7.76125 | 0 |
| Feb 22 2024 | 7.85255 | -0.10 | -1.25% | 7.9515 | 7.97563 | 7.8425 | 0 |
| Feb 21 2024 | 7.95205 | 0.03 | 0.35% | 7.92535 | 7.99254 | 7.9195 | 0 |
