ZAR/JPY (ZARJPY=X)
CCY - CCY Delayed price. Currency in JPY
Add to watchlist
At close: 10:27PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.2540 | 8.3010 | 8.2120 | 8.2610 | 8.2610 | - |
| 03 May 2024 | 8.2521 | 8.2811 | 8.2335 | 8.2465 | 8.2465 | - |
| 02 May 2024 | 8.3846 | 8.4079 | 8.2456 | 8.3839 | 8.3839 | - |
| 01 May 2024 | 8.3890 | 8.4778 | 8.3865 | 8.3887 | 8.3887 | - |
| 30 Apr 2024 | 8.3824 | 8.4076 | 8.3473 | 8.3817 | 8.3817 | - |
| 29 Apr 2024 | 8.4079 | 8.5012 | 8.2366 | 8.4082 | 8.4082 | - |
| 26 Apr 2024 | 8.1680 | 8.3818 | 8.1669 | 8.1675 | 8.1675 | - |
| 25 Apr 2024 | 8.0684 | 8.2143 | 8.0684 | 8.0721 | 8.0721 | - |
| 24 Apr 2024 | 8.0910 | 8.1185 | 8.0407 | 8.0910 | 8.0910 | - |
| 23 Apr 2024 | 8.0637 | 8.1020 | 8.0331 | 8.0635 | 8.0635 | - |
| 22 Apr 2024 | 8.0515 | 8.1119 | 8.0489 | 8.0518 | 8.0518 | - |
| 19 Apr 2024 | 8.0551 | 8.0905 | 7.9277 | 8.0528 | 8.0528 | - |
| 18 Apr 2024 | 8.1162 | 8.1455 | 8.0588 | 8.1164 | 8.1164 | - |
| 17 Apr 2024 | 8.1205 | 8.1641 | 8.0871 | 8.1201 | 8.1201 | - |
| 16 Apr 2024 | 8.1189 | 8.1525 | 8.0796 | 8.1184 | 8.1184 | - |
| 15 Apr 2024 | 8.1282 | 8.1826 | 8.0914 | 8.1271 | 8.1271 | - |
| 12 Apr 2024 | 8.1800 | 8.2115 | 8.0577 | 8.1798 | 8.1798 | - |
| 11 Apr 2024 | 8.1369 | 8.1787 | 8.1280 | 8.1370 | 8.1370 | - |
| 10 Apr 2024 | 8.2203 | 8.2313 | 8.1203 | 8.2232 | 8.2232 | - |
| 09 Apr 2024 | 8.1409 | 8.2380 | 8.1381 | 8.1420 | 8.1420 | - |
| 08 Apr 2024 | 8.1032 | 8.1887 | 8.0904 | 8.1022 | 8.1022 | - |
| 05 Apr 2024 | 8.0837 | 8.1456 | 8.0502 | 8.0837 | 8.0837 | - |
| 04 Apr 2024 | 8.1139 | 8.1667 | 8.1062 | 8.1135 | 8.1135 | - |
| 03 Apr 2024 | 8.0665 | 8.1214 | 8.0433 | 8.0661 | 8.0661 | - |
| 02 Apr 2024 | 7.9950 | 8.0770 | 7.9880 | 7.9945 | 7.9945 | - |
| 01 Apr 2024 | 8.0242 | 8.0521 | 7.9747 | 8.0242 | 8.0242 | - |
| 29 Mar 2024 | 7.9967 | 8.0116 | 7.9760 | 7.9967 | 7.9967 | - |
| 28 Mar 2024 | 7.9879 | 8.0051 | 7.9282 | 7.9876 | 7.9876 | - |
| 27 Mar 2024 | 7.9816 | 8.0144 | 7.9719 | 7.9823 | 7.9823 | - |
| 26 Mar 2024 | 8.0077 | 8.0258 | 7.9681 | 8.0075 | 8.0075 | - |
| 25 Mar 2024 | 7.9626 | 8.0202 | 7.9497 | 7.9627 | 7.9627 | - |
| 22 Mar 2024 | 8.0486 | 8.0608 | 7.9434 | 8.0490 | 8.0490 | - |
| 21 Mar 2024 | 8.0577 | 8.0918 | 8.0295 | 8.0609 | 8.0609 | - |
| 20 Mar 2024 | 7.9766 | 8.0740 | 7.9760 | 7.9779 | 7.9779 | - |
| 19 Mar 2024 | 7.8673 | 7.9695 | 7.8591 | 7.8622 | 7.8622 | - |
| 18 Mar 2024 | 7.9387 | 7.9543 | 7.8525 | 7.9388 | 7.9388 | - |
| 15 Mar 2024 | 7.9094 | 7.9718 | 7.8961 | 7.9098 | 7.9098 | - |
| 14 Mar 2024 | 7.9420 | 7.9569 | 7.8839 | 7.9439 | 7.9439 | - |
| 13 Mar 2024 | 7.9013 | 7.9589 | 7.8770 | 7.9020 | 7.9020 | - |
| 12 Mar 2024 | 7.8591 | 7.9427 | 7.8522 | 7.8590 | 7.8590 | - |
| 11 Mar 2024 | 7.8015 | 7.8919 | 7.8015 | 7.8003 | 7.8003 | - |
| 08 Mar 2024 | 7.9103 | 7.9294 | 7.8433 | 7.9096 | 7.9096 | - |
| 07 Mar 2024 | 7.9237 | 7.9238 | 7.8441 | 7.9201 | 7.9201 | - |
| 06 Mar 2024 | 7.9012 | 7.9468 | 7.8894 | 7.9059 | 7.9059 | - |
| 05 Mar 2024 | 7.8989 | 7.9363 | 7.8729 | 7.8926 | 7.8926 | - |
| 04 Mar 2024 | 7.8607 | 7.9137 | 7.8420 | 7.8597 | 7.8597 | - |
| 01 Mar 2024 | 7.8130 | 7.8602 | 7.8130 | 7.8093 | 7.8093 | - |
| 29 Feb 2024 | 7.8117 | 7.8144 | 7.7606 | 7.8109 | 7.8109 | - |
| 28 Feb 2024 | 7.8784 | 7.8832 | 7.8011 | 7.8774 | 7.8774 | - |
| 27 Feb 2024 | 7.7964 | 7.8846 | 7.7852 | 7.7927 | 7.7927 | - |
| 26 Feb 2024 | 7.7898 | 7.8171 | 7.7731 | 7.7899 | 7.7899 | - |
| 23 Feb 2024 | 7.8496 | 7.8765 | 7.7600 | 7.8502 | 7.8502 | - |
| 22 Feb 2024 | 7.9476 | 7.9732 | 7.8414 | 7.9468 | 7.9468 | - |
| 21 Feb 2024 | 7.9161 | 7.9918 | 7.9150 | 7.9180 | 7.9180 | - |
| 20 Feb 2024 | 7.9111 | 7.9369 | 7.8749 | 7.9114 | 7.9114 | - |
| 19 Feb 2024 | 7.9321 | 7.9580 | 7.8908 | 7.9330 | 7.9330 | - |
| 16 Feb 2024 | 7.9105 | 7.9669 | 7.9059 | 7.9112 | 7.9112 | - |
| 15 Feb 2024 | 7.8915 | 7.9157 | 7.8692 | 7.8904 | 7.8904 | - |
| 14 Feb 2024 | 7.8602 | 7.9090 | 7.8416 | 7.8605 | 7.8605 | - |
| 13 Feb 2024 | 7.8588 | 7.9473 | 7.8588 | 7.8590 | 7.8590 | - |
| 12 Feb 2024 | 7.8357 | 7.8883 | 7.8210 | 7.8353 | 7.8353 | - |
| 09 Feb 2024 | 7.8546 | 7.8895 | 7.8331 | 7.8545 | 7.8545 | - |
| 08 Feb 2024 | 7.8028 | 7.8819 | 7.8028 | 7.8032 | 7.8032 | - |
| 07 Feb 2024 | 7.8466 | 7.8595 | 7.8143 | 7.8464 | 7.8464 | - |
| 06 Feb 2024 | 7.7770 | 7.8506 | 7.7770 | 7.7890 | 7.7890 | - |
| 05 Feb 2024 | 7.8422 | 7.8535 | 7.7759 | 7.8414 | 7.8414 | - |
| 02 Feb 2024 | 7.8775 | 7.8869 | 7.8297 | 7.8765 | 7.8765 | - |
| 01 Feb 2024 | 7.8507 | 7.8682 | 7.8168 | 7.8483 | 7.8483 | - |
| 31 Jan 2024 | 7.8356 | 7.9161 | 7.8322 | 7.8375 | 7.8375 | - |
| 30 Jan 2024 | 7.8335 | 7.8508 | 7.7936 | 7.8285 | 7.8285 | - |
| 29 Jan 2024 | 7.8692 | 7.8923 | 7.8421 | 7.8685 | 7.8685 | - |
| 26 Jan 2024 | 7.8049 | 7.8968 | 7.7977 | 7.8055 | 7.8055 | - |
| 25 Jan 2024 | 7.8018 | 7.8350 | 7.7912 | 7.7998 | 7.7998 | - |
| 24 Jan 2024 | 7.7716 | 7.8390 | 7.7563 | 7.7720 | 7.7720 | - |
| 23 Jan 2024 | 7.7050 | 7.8065 | 7.6990 | 7.7009 | 7.7009 | - |
| 22 Jan 2024 | 7.7803 | 7.7834 | 7.6953 | 7.7850 | 7.7850 | - |
| 19 Jan 2024 | 7.8182 | 7.8477 | 7.7747 | 7.8184 | 7.8184 | - |
| 18 Jan 2024 | 7.7380 | 7.8287 | 7.7380 | 7.7346 | 7.7346 | - |
| 17 Jan 2024 | 7.7574 | 7.7820 | 7.7290 | 7.7575 | 7.7575 | - |
| 16 Jan 2024 | 7.7950 | 7.7962 | 7.7374 | 7.7924 | 7.7924 | - |
| 15 Jan 2024 | 7.7483 | 7.8191 | 7.7434 | 7.7483 | 7.7483 | - |
| 12 Jan 2024 | 7.7711 | 7.8049 | 7.7695 | 7.7683 | 7.7683 | - |
| 11 Jan 2024 | 7.7991 | 7.8381 | 7.7740 | 7.7991 | 7.7991 | - |
| 10 Jan 2024 | 7.7290 | 7.8044 | 7.7241 | 7.7280 | 7.7280 | - |
| 09 Jan 2024 | 7.7510 | 7.7534 | 7.6972 | 7.7519 | 7.7519 | - |
| 08 Jan 2024 | 7.7451 | 7.7544 | 7.6793 | 7.7461 | 7.7461 | - |
| 05 Jan 2024 | 7.7300 | 7.7570 | 7.6931 | 7.7298 | 7.7298 | - |
| 04 Jan 2024 | 7.6385 | 7.7418 | 7.6185 | 7.6387 | 7.6387 | - |
| 03 Jan 2024 | 7.6475 | 7.6920 | 7.5865 | 7.6519 | 7.6519 | - |
| 02 Jan 2024 | 7.6705 | 7.7402 | 7.6305 | 7.6698 | 7.6698 | - |
| 01 Jan 2024 | 7.6940 | 7.7190 | 7.6940 | 7.7190 | 7.7190 | - |
| 29 Dec 2023 | 7.5941 | 7.7291 | 7.5849 | 7.5937 | 7.5937 | - |
| 28 Dec 2023 | 7.6755 | 7.7187 | 7.5618 | 7.6723 | 7.6723 | - |
| 27 Dec 2023 | 7.6174 | 7.7551 | 7.6174 | 7.6163 | 7.6163 | - |
| 26 Dec 2023 | 7.6897 | 7.7154 | 7.5940 | 7.6721 | 7.6721 | - |
| 25 Dec 2023 | 7.7063 | 7.7328 | 7.6360 | 7.7063 | 7.7063 | - |
| 22 Dec 2023 | 7.7090 | 7.7521 | 7.6804 | 7.7309 | 7.7309 | - |
| 21 Dec 2023 | 7.8321 | 7.8624 | 7.7278 | 7.8220 | 7.8220 | - |
| 20 Dec 2023 | 7.8430 | 7.8808 | 7.8025 | 7.8413 | 7.8413 | - |
| 19 Dec 2023 | 7.6706 | 7.8526 | 7.6493 | 7.6716 | 7.6716 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.