ZAR/JPY - Südafrikanischer Rand Japanischer Yen

ZAR/JPY
🏛️ Japan →
8.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 8.34 8.37 8.30 8.32 0.0M
2024-12-30 8.44 8.48 8.33 8.34 0.0M
2024-12-27 8.39 8.47 8.35 8.44 0.0M
2024-12-26 8.42 8.48 8.35 8.38 0.0M
2024-12-25 8.42 8.44 8.37 8.42 0.0M
2024-12-24 8.47 8.49 8.41 8.41 0.0M
2024-12-23 8.54 8.57 8.44 8.47 0.0M
2024-12-20 8.57 8.58 8.50 8.53 0.0M
2024-12-19 8.44 8.62 8.42 8.54 0.0M
2024-12-18 8.48 8.53 8.41 8.44 0.0M
2024-12-17 8.63 8.65 8.44 8.47 0.0M
2024-12-16 8.60 8.65 8.58 8.63 0.0M
2024-12-13 8.58 8.61 8.55 8.59 0.0M
2024-12-12 8.61 8.66 8.55 8.57 0.0M
2024-12-11 8.53 8.63 8.44 8.61 0.0M
2024-12-10 8.51 8.54 8.46 8.53 0.0M
2024-12-09 8.33 8.54 8.30 8.50 0.0M
2024-12-06 8.33 8.37 8.30 8.32 0.0M
2024-12-05 8.29 8.36 8.24 8.32 0.0M
2024-12-04 8.26 8.33 8.24 8.29 0.0M
2024-12-03 8.25 8.30 8.19 8.26 0.0M
2024-12-02 8.29 8.31 8.19 8.25 0.0M
2024-11-29 8.38 8.38 8.28 8.29 0.0M
2024-11-28 8.31 8.38 8.30 8.37 0.0M
2024-11-27 8.42 8.43 8.27 8.30 0.0M
2024-11-26 8.53 8.55 8.41 8.42 0.0M
2024-11-25 8.54 8.59 8.51 8.53 0.0M
2024-11-22 8.53 8.59 8.50 8.53 0.0M
2024-11-21 8.58 8.59 8.48 8.52 0.0M
2024-11-20 8.57 8.63 8.55 8.57 0.0M
2024-11-19 8.62 8.63 8.44 8.56 0.0M
2024-11-18 8.48 8.63 8.47 8.60 0.0M
2024-11-15 8.56 8.59 8.45 8.47 0.0M
2024-11-14 8.53 8.58 8.48 8.55 0.0M
2024-11-13 8.54 8.64 8.50 8.52 0.0M
2024-11-12 8.57 8.59 8.50 8.52 0.0M
2024-11-11 8.68 8.74 8.55 8.56 0.0M
2024-11-08 8.84 8.86 8.65 8.67 0.0M
2024-11-07 8.78 8.87 8.72 8.83 0.0M
2024-11-06 8.72 8.80 8.64 8.77 0.0M
2024-11-05 8.68 8.74 8.67 8.71 0.0M
2024-11-04 8.67 8.70 8.61 8.67 0.0M
2024-11-01 8.65 8.72 8.62 8.65 0.0M
2024-10-31 8.69 8.70 8.56 8.64 0.0M
2024-10-30 8.68 8.73 8.63 8.69 0.0M
2024-10-29 8.66 8.71 8.62 8.68 0.0M
2024-10-28 8.63 8.71 8.58 8.66 0.0M
2024-10-25 8.59 8.65 8.56 8.62 0.0M
2024-10-24 8.60 8.62 8.55 8.59 0.0M
2024-10-23 8.61 8.70 8.55 8.59 0.0M
2024-10-22 8.56 8.63 8.54 8.59 0.0M
2024-10-21 8.50 8.58 8.46 8.55 0.0M
2024-10-18 8.49 8.55 8.47 8.48 0.0M
2024-10-17 8.49 8.51 8.42 8.48 0.0M
2024-10-16 8.45 8.51 8.43 8.49 0.0M
2024-10-15 8.52 8.55 8.43 8.44 0.0M
2024-10-14 8.56 8.58 8.50 8.51 0.0M
2024-10-11 8.48 8.59 8.45 8.56 0.0M
2024-10-10 8.46 8.50 8.43 8.47 0.0M
2024-10-09 8.44 8.48 8.40 8.45 0.0M
2024-10-08 8.53 8.55 8.42 8.43 0.0M
2024-10-07 8.50 8.55 8.48 8.52 0.0M
2024-10-04 8.39 8.52 8.32 8.50 0.0M
2024-10-03 8.44 8.48 8.35 8.38 0.0M
2024-10-02 8.25 8.45 8.23 8.43 0.0M
2024-10-01 8.31 8.39 8.20 8.25 0.0M
2024-09-30 8.31 8.36 8.28 8.30 0.0M
2024-09-27 8.43 8.51 8.28 8.30 0.0M
2024-09-26 8.38 8.47 8.34 8.43 0.0M
2024-09-25 8.30 8.42 8.26 8.37 0.0M
2024-09-24 8.28 8.38 8.26 8.29 0.0M
2024-09-23 8.26 8.33 8.22 8.27 0.0M
2024-09-20 8.15 8.27 8.10 8.26 0.0M
2024-09-19 8.11 8.24 8.09 8.15 0.0M
2024-09-18 8.09 8.13 8.02 8.10 0.0M
2024-09-17 7.98 8.10 7.95 8.09 0.0M
2024-09-16 7.93 7.99 7.90 7.97 0.0M
2024-09-13 7.98 7.99 7.89 7.92 0.0M
2024-09-12 7.95 8.01 7.91 7.97 0.0M
2024-09-11 7.94 7.96 7.86 7.95 0.0M
2024-09-10 8.01 8.06 7.92 7.93 0.0M
2024-09-09 7.97 8.04 7.95 8.00 0.0M
2024-09-06 8.10 8.12 7.95 7.96 0.0M
2024-09-05 8.05 8.14 8.01 8.09 0.0M
2024-09-04 8.09 8.12 8.04 8.04 0.0M
2024-09-03 8.24 8.26 8.07 8.09 0.0M
2024-09-02 8.20 8.25 8.15 8.24 0.0M
2024-08-30 8.17 8.26 8.14 8.19 0.0M
2024-08-29 8.11 8.21 8.09 8.16 0.0M
2024-08-28 8.12 8.16 8.10 8.11 0.0M
2024-08-27 8.16 8.19 8.11 8.12 0.0M
2024-08-26 8.14 8.18 8.07 8.15 0.0M
2024-08-23 8.12 8.20 8.07 8.14 0.0M
2024-08-22 8.14 8.16 8.09 8.12 0.0M
2024-08-21 8.16 8.21 8.09 8.14 0.0M
2024-08-20 8.28 8.31 8.13 8.16 0.0M
2024-08-19 8.27 8.30 8.13 8.28 0.0M
2024-08-16 8.29 8.31 8.24 8.26 0.0M
2024-08-15 8.15 8.30 8.13 8.28 0.0M
2024-08-14 8.11 8.18 8.06 8.15 0.0M
2024-08-13 8.06 8.14 8.05 8.11 0.0M
2024-08-12 8.01 8.15 8.01 8.06 0.0M
2024-08-09 8.02 8.05 7.99 8.00 0.0M
2024-08-08 7.97 8.04 7.90 8.01 0.0M
2024-08-07 7.81 8.08 7.80 7.97 0.0M
2024-08-06 7.79 7.93 7.75 7.80 0.0M
2024-08-05 8.02 8.02 7.60 7.78 0.0M
2024-08-02 8.17 8.21 7.99 8.01 0.0M
2024-08-01 8.24 8.30 8.16 8.17 0.0M
2024-07-31 8.33 8.39 8.21 8.24 0.0M
2024-07-30 8.35 8.47 8.33 8.33 0.0M
2024-07-29 8.39 8.45 8.31 8.34 0.0M
2024-07-26 8.39 8.48 8.35 8.40 0.0M
2024-07-25 8.40 8.42 8.21 8.38 0.0M
2024-07-24 8.46 8.48 8.36 8.39 0.0M
2024-07-23 8.60 8.61 8.45 8.46 0.0M
2024-07-22 8.61 8.65 8.54 8.59 0.0M
2024-07-19 8.61 8.64 8.56 8.61 0.0M
2024-07-18 8.57 8.65 8.53 8.61 0.0M
2024-07-17 8.75 8.79 8.55 8.57 0.0M
2024-07-16 8.68 8.79 8.65 8.75 0.0M
2024-07-15 8.79 8.81 8.64 8.68 0.0M
2024-07-12 8.82 8.88 8.75 8.79 0.0M
2024-07-11 8.92 8.99 8.76 8.81 0.0M
2024-07-10 8.90 8.95 8.88 8.91 0.0M
2024-07-09 8.88 8.91 8.84 8.90 0.0M
2024-07-08 8.84 8.89 8.81 8.87 0.0M
2024-07-05 8.82 8.86 8.79 8.81 0.0M
2024-07-04 8.77 8.84 8.74 8.82 0.0M
2024-07-03 8.68 8.81 8.66 8.77 0.0M
2024-07-02 8.82 8.82 8.65 8.68 0.0M
2024-07-01 8.88 8.98 8.77 8.78 0.0M
2024-06-28 8.70 8.86 8.69 8.84 0.0M
2024-06-27 8.84 8.85 8.68 8.70 0.0M
2024-06-26 8.75 8.87 8.71 8.84 0.0M
2024-06-25 8.81 8.83 8.74 8.75 0.0M
2024-06-24 8.90 8.90 8.74 8.80 0.0M
2024-06-21 8.84 8.90 8.81 8.89 0.0M
2024-06-20 8.80 8.85 8.71 8.83 0.0M
2024-06-19 8.75 8.82 8.74 8.79 0.0M
2024-06-18 8.64 8.75 8.62 8.75 0.0M
2024-06-17 8.58 8.66 8.54 8.64 0.0M
2024-06-14 8.52 8.61 8.50 8.57 0.0M
2024-06-13 8.53 8.57 8.46 8.51 0.0M
2024-06-12 8.44 8.54 8.42 8.52 0.0M
2024-06-11 8.38 8.47 8.37 8.44 0.0M
2024-06-10 8.31 8.40 8.28 8.38 0.0M
2024-06-07 8.20 8.34 8.18 8.30 0.0M
2024-06-06 8.25 8.28 8.19 8.20 0.0M
2024-06-05 8.28 8.35 8.23 8.24 0.0M
2024-06-04 8.44 8.45 8.26 8.27 0.0M
2024-06-03 8.36 8.45 8.33 8.43 0.0M
2024-05-31 8.37 8.44 8.31 8.36 0.0M
2024-05-30 8.57 8.58 8.35 8.36 0.0M
2024-05-29 8.60 8.62 8.54 8.56 0.0M
2024-05-28 8.54 8.61 8.51 8.59 0.0M
2024-05-27 8.52 8.56 8.50 8.54 0.0M
2024-05-24 8.49 8.55 8.49 8.51 0.0M
2024-05-23 8.58 8.60 8.48 8.49 0.0M
2024-05-22 8.64 8.67 8.55 8.58 0.0M
2024-05-21 8.58 8.66 8.56 8.63 0.0M
2024-05-20 8.57 8.61 8.53 8.58 0.0M
2024-05-17 8.54 8.59 8.52 8.57 0.0M
2024-05-16 8.48 8.55 8.41 8.53 0.0M
2024-05-15 8.52 8.52 8.45 8.47 0.0M
2024-05-14 8.52 8.53 8.46 8.52 0.0M
2024-05-13 8.44 8.53 8.43 8.50 0.0M
2024-05-10 8.42 8.47 8.40 8.44 0.0M
2024-05-09 8.35 8.44 8.34 8.41 0.0M
2024-05-08 8.36 8.39 8.33 8.37 0.0M
2024-05-07 8.35 8.39 8.32 8.35 0.0M
2024-05-06 8.28 8.37 8.25 8.32 0.0M
2024-05-03 8.27 8.32 8.23 8.26 0.0M
2024-05-02 8.31 8.41 8.24 8.28 0.0M
2024-05-01 8.41 8.48 8.23 8.30 0.0M
2024-04-30 8.39 8.41 8.35 8.40 0.0M
2024-04-29 8.40 8.51 8.23 8.39 0.0M
2024-04-26 8.17 8.43 8.16 8.42 0.0M
2024-04-25 8.08 8.22 8.07 8.17 0.0M
2024-04-24 8.10 8.12 8.04 8.08 0.0M
2024-04-23 8.07 8.11 8.03 8.10 0.0M
2024-04-22 8.09 8.12 8.06 8.07 0.0M
2024-04-19 8.08 8.11 7.93 8.09 0.0M
2024-04-18 8.11 8.15 8.05 8.07 0.0M
2024-04-17 8.12 8.17 8.09 8.11 0.0M
2024-04-16 8.12 8.16 8.08 8.12 0.0M
2024-04-15 8.13 8.19 8.09 8.12 0.0M
2024-04-12 8.18 8.22 8.06 8.12 0.0M
2024-04-11 8.16 8.20 8.13 8.18 0.0M
2024-04-10 8.22 8.24 8.12 8.16 0.0M
2024-04-09 8.15 8.24 8.14 8.22 0.0M
2024-04-08 8.12 8.19 8.09 8.14 0.0M
2024-04-05 8.09 8.15 8.05 8.12 0.0M
2024-04-04 8.13 8.17 8.06 8.09 0.0M
2024-04-03 8.07 8.14 8.04 8.12 0.0M
2024-04-02 8.01 8.09 7.98 8.07 0.0M
2024-04-01 8.02 8.06 7.98 8.00 0.0M
2024-03-29 8.00 8.03 7.98 8.02 0.0M
2024-03-28 8.00 8.01 7.93 7.99 0.0M
2024-03-27 7.99 8.02 7.98 8.00 0.0M
2024-03-26 8.02 8.03 7.97 7.99 0.0M
2024-03-25 7.97 8.02 7.95 8.02 0.0M
2024-03-22 8.06 8.07 7.94 7.97 0.0M
2024-03-21 8.09 8.10 8.03 8.05 0.0M
2024-03-20 7.97 8.10 7.96 8.08 0.0M
2024-03-19 7.87 7.99 7.85 7.98 0.0M
2024-03-18 7.95 7.96 7.85 7.87 0.0M
2024-03-15 7.92 7.98 7.90 7.95 0.0M
2024-03-14 7.96 7.96 7.88 7.91 0.0M
2024-03-13 7.91 7.97 7.87 7.95 0.0M
2024-03-12 7.87 7.95 7.85 7.91 0.0M
2024-03-11 7.86 7.90 7.80 7.87 0.0M
2024-03-08 7.92 7.94 7.84 7.85 0.0M
2024-03-07 7.93 7.94 7.85 7.92 0.0M
2024-03-06 7.91 7.95 7.89 7.93 0.0M
2024-03-05 7.91 7.94 7.87 7.91 0.0M
2024-03-04 7.85 7.92 7.85 7.91 0.0M
2024-03-01 7.81 7.87 7.81 7.85 0.0M
2024-02-29 7.82 7.84 7.76 7.80 0.0M
2024-02-28 7.88 7.89 7.80 7.82 0.0M
2024-02-27 7.81 7.90 7.79 7.88 0.0M
2024-02-26 7.79 7.82 7.77 7.81 0.0M
2024-02-23 7.86 7.88 7.76 7.79 0.0M
2024-02-22 7.94 7.98 7.84 7.85 0.0M
2024-02-21 7.93 7.99 7.92 7.93 0.0M
2024-02-20 7.91 7.94 7.88 7.93 0.0M
2024-02-19 7.95 7.98 7.89 7.91 0.0M
2024-02-16 7.91 7.98 7.90 7.95 0.0M
2024-02-15 7.91 7.94 7.87 7.91 0.0M
2024-02-14 7.89 7.92 7.84 7.90 0.0M
2024-02-13 7.90 7.95 7.86 7.88 0.0M
2024-02-12 7.84 7.90 7.82 7.90 0.0M
2024-02-09 7.88 7.90 7.83 7.83 0.0M
2024-02-08 7.84 7.89 7.82 7.87 0.0M
2024-02-07 7.85 7.87 7.81 7.84 0.0M
2024-02-06 7.80 7.86 7.78 7.85 0.0M
2024-02-05 7.85 7.87 7.77 7.79 0.0M
2024-02-02 7.87 7.89 7.83 7.85 0.0M
2024-02-01 7.86 7.88 7.82 7.87 0.0M
2024-01-31 7.85 7.92 7.83 7.86 0.0M
2024-01-30 7.84 7.87 7.79 7.84 0.0M
2024-01-29 7.88 7.90 7.83 7.83 0.0M
2024-01-26 7.83 7.90 7.80 7.88 0.0M
2024-01-25 7.81 7.84 7.79 7.82 0.0M
2024-01-24 7.79 7.84 7.76 7.81 0.0M
2024-01-23 7.71 7.81 7.70 7.79 0.0M
2024-01-22 7.79 7.80 7.69 7.71 0.0M
2024-01-19 7.82 7.85 7.77 7.79 0.0M
2024-01-18 7.77 7.83 7.75 7.82 0.0M
2024-01-17 7.76 7.79 7.73 7.77 0.0M
2024-01-16 7.80 7.82 7.73 7.76 0.0M
2024-01-15 7.79 7.82 7.76 7.80 0.0M
2024-01-12 7.79 7.81 7.75 7.78 0.0M
2024-01-11 7.80 7.85 7.78 7.79 0.0M
2024-01-10 7.73 7.81 7.72 7.80 0.0M
2024-01-09 7.75 7.76 7.70 7.72 0.0M
2024-01-08 7.75 7.76 7.68 7.75 0.0M
2024-01-05 7.74 7.77 7.69 7.74 0.0M
2024-01-04 7.65 7.75 7.62 7.73 0.0M
2024-01-03 7.65 7.70 7.59 7.65 0.0M
2024-01-02 7.70 7.75 7.63 7.64 0.0M
2024-01-01 7.70 7.70 7.70 7.69 0.0M