SARJPY
SARJPY
16:30:01
42.9633 ¥
-0.0389 (%-0.09)
Previous Close: 43.0022·
Volatility: 0.2200
Day Low₺42.9502
Day High₺43.0109
Market Data
Spot Rate
B:42.9565
A:42.9702
Week over week (WoW)
+0.64%
Month over month (MoM)
+1.23%
Year to date (YTD)
+2.87%
Year over year (YoY)
+11.08%
SARJPY: Saudi Riyal / Japanese Yen Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 29.447
CLOSE 29.4463
Low
LOW 27.919
High
HIGH 30.526
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 29.926 | 29.955 | 29.91 | 29.935 |
| 01/02/2018 | 29.939 | 30.017 | 29.915 | 29.977 |
| 01/03/2018 | 29.984 | 30.091 | 29.984 | 30.082 |
| 01/04/2018 | 30.073 | 30.202 | 30.066 | 30.167 |
| 01/07/2018 | 30.152 | 30.225 | 30.109 | 30.153 |
| 01/08/2018 | 30.155 | 30.175 | 29.984 | 30.027 |
| 01/09/2018 | 30.035 | 30.071 | 29.688 | 29.699 |
| 01/10/2018 | 29.715 | 29.826 | 29.615 | 29.66 |
| 01/11/2018 | 29.655 | 29.778 | 29.592 | 29.604 |
| 01/14/2018 | 29.615 | 29.641 | 29.431 | 29.448 |
| 01/15/2018 | 29.466 | 29.585 | 29.466 | 29.573 |
| 01/23/2018 | 29.181 | 29.181 | 29.066 | 29.079 |
| 01/24/2018 | 29.126 | 29.22 | 28.941 | 29.133 |
| 01/25/2018 | 29.125 | 29.267 | 28.886 | 28.996 |
| 01/28/2018 | 29.005 | 29.113 | 28.939 | 29.061 |
| 01/29/2018 | 29.057 | 29.107 | 28.916 | 29.004 |
| 01/30/2018 | 29.011 | 29.173 | 28.961 | 29.106 |
| 01/31/2018 | 29.112 | 29.259 | 29.094 | 29.177 |
| 02/01/2018 | 29.151 | 29.444 | 29.148 | 29.367 |
| 02/04/2018 | 29.361 | 29.408 | 29.141 | 29.205 |
| 02/05/2018 | 29.128 | 29.216 | 28.934 | 29.216 |
| 02/06/2018 | 29.213 | 29.254 | 29.06 | 29.238 |
| 02/07/2018 | 29.221 | 29.272 | 28.997 | 29.042 |
| 02/08/2018 | 29.002 | 29.102 | 28.853 | 29.015 |
| 02/11/2018 | 29.028 | 29.03 | 28.925 | 28.997 |
| 02/12/2018 | 28.965 | 28.999 | 28.656 | 28.737 |
| 02/13/2018 | 28.75 | 28.767 | 28.466 | 28.549 |
| 02/14/2018 | 28.524 | 28.531 | 28.29 | 28.29 |
| 02/15/2018 | 28.281 | 28.358 | 28.197 | 28.346 |
| 02/18/2018 | 28.364 | 28.456 | 28.302 | 28.412 |
| 02/19/2018 | 28.424 | 28.621 | 28.421 | 28.605 |
| 02/20/2018 | 28.608 | 28.764 | 28.608 | 28.645 |
| 02/21/2018 | 28.701 | 28.739 | 28.426 | 28.452 |
| 02/22/2018 | 28.457 | 28.533 | 28.408 | 28.487 |
| 02/25/2018 | 28.54 | 28.568 | 28.377 | 28.512 |
| 02/26/2018 | 28.515 | 28.712 | 28.475 | 28.636 |
| 02/27/2018 | 28.635 | 28.667 | 28.428 | 28.451 |
| 02/28/2018 | 28.449 | 28.553 | 28.332 | 28.336 |
| 03/01/2018 | 28.325 | 28.341 | 28.108 | 28.178 |
| 03/04/2018 | 28.162 | 28.326 | 28.096 | 28.316 |
| 03/05/2018 | 28.309 | 28.374 | 28.228 | 28.307 |
| 03/06/2018 | 28.309 | 28.315 | 28.132 | 28.297 |
| 03/07/2018 | 28.279 | 28.329 | 28.246 | 28.327 |
| 03/08/2018 | 28.336 | 28.535 | 28.312 | 28.49 |
| 03/11/2018 | 28.502 | 28.517 | 28.356 | 28.363 |
| 03/12/2018 | 28.371 | 28.604 | 28.335 | 28.413 |
| 03/13/2018 | 28.425 | 28.462 | 28.291 | 28.352 |
| 03/14/2018 | 28.343 | 28.365 | 28.213 | 28.357 |
| 03/15/2018 | 28.365 | 28.365 | 28.196 | 28.28 |
| 03/18/2018 | 28.273 | 28.346 | 28.189 | 28.295 |
| 03/19/2018 | 28.277 | 28.416 | 28.25 | 28.406 |
| 03/20/2018 | 28.405 | 28.411 | 28.257 | 28.257 |
| 03/21/2018 | 28.288 | 28.291 | 28.09 | 28.096 |
| 03/22/2018 | 28.083 | 28.083 | 27.919 | 27.943 |
| 03/25/2018 | 27.945 | 28.108 | 27.926 | 28.108 |
| 03/26/2018 | 28.113 | 28.221 | 28.1 | 28.107 |
| 03/27/2018 | 28.095 | 28.531 | 28.092 | 28.496 |
| 03/28/2018 | 28.492 | 28.496 | 28.348 | 28.387 |
| 03/29/2018 | 28.386 | 28.4 | 28.312 | 28.344 |
| 04/01/2018 | 28.351 | 28.376 | 28.177 | 28.24 |
| 04/02/2018 | 28.229 | 28.442 | 28.194 | 28.436 |
| 04/03/2018 | 28.423 | 28.484 | 28.271 | 28.474 |
| 04/04/2018 | 28.472 | 28.66 | 28.465 | 28.64 |
| 04/05/2018 | 28.644 | 28.644 | 28.491 | 28.5 |
| 04/08/2018 | 28.539 | 28.584 | 28.445 | 28.466 |
| 04/09/2018 | 28.467 | 28.621 | 28.443 | 28.592 |
| 04/10/2018 | 28.59 | 28.59 | 28.444 | 28.481 |
| 04/11/2018 | 28.486 | 28.64 | 28.454 | 28.604 |
| 04/12/2018 | 28.616 | 28.736 | 28.595 | 28.632 |
| 04/15/2018 | 28.662 | 28.687 | 28.548 | 28.569 |
| 04/16/2018 | 28.568 | 28.583 | 28.508 | 28.542 |
| 04/17/2018 | 28.542 | 28.634 | 28.536 | 28.592 |
| 04/18/2018 | 28.594 | 28.663 | 28.584 | 28.628 |
| 04/19/2018 | 28.633 | 28.746 | 28.633 | 28.692 |
| 04/22/2018 | 28.723 | 28.996 | 28.72 | 28.986 |
| 04/23/2018 | 28.992 | 29.111 | 28.951 | 29.008 |
| 04/24/2018 | 29.016 | 29.187 | 29.015 | 29.179 |
| 04/25/2018 | 29.178 | 29.178 | 29.086 | 29.156 |
| 04/26/2018 | 29.152 | 29.186 | 29.071 | 29.089 |
| 04/29/2018 | 29.097 | 29.181 | 29.086 | 29.151 |
| 04/30/2018 | 29.15 | 29.3 | 29.133 | 29.292 |
| 05/01/2018 | 29.297 | 29.328 | 29.246 | 29.295 |
| 05/02/2018 | 29.236 | 29.258 | 29.056 | 29.116 |
| 05/03/2018 | 29.124 | 29.128 | 28.982 | 29.09 |
| 05/06/2018 | 29.077 | 29.17 | 29.036 | 29.088 |
| 05/07/2018 | 29.082 | 29.143 | 29.044 | 29.101 |
| 05/08/2018 | 29.08 | 29.28 | 29.08 | 29.252 |
| 05/09/2018 | 29.261 | 29.327 | 29.149 | 29.17 |
| 05/10/2018 | 29.175 | 29.203 | 29.122 | 29.146 |
| 05/13/2018 | 29.168 | 29.243 | 29.146 | 29.234 |
| 05/14/2018 | 29.255 | 29.449 | 29.253 | 29.429 |
| 05/15/2018 | 29.421 | 29.421 | 29.349 | 29.372 |
| 05/16/2018 | 29.417 | 29.54 | 29.37 | 29.514 |
| 05/17/2018 | 29.556 | 29.603 | 29.513 | 29.528 |
| 05/20/2018 | 29.567 | 29.698 | 29.567 | 29.607 |
| 05/21/2018 | 29.611 | 29.617 | 29.55 | 29.591 |
| 05/22/2018 | 29.544 | 29.559 | 29.241 | 29.357 |
| 05/23/2018 | 29.141 | 29.159 | 29.127 | 29.131 |
| 05/24/2018 | 29.189 | 29.218 | 29.109 | 29.173 |
| 05/27/2018 | 29.27 | 29.27 | 29.149 | 29.179 |
| 05/28/2018 | 29.166 | 29.185 | 28.91 | 28.937 |
| 05/29/2018 | 28.964 | 29.068 | 28.91 | 29.036 |
| 05/30/2018 | 29.033 | 29.046 | 28.931 | 29.019 |
| 05/31/2018 | 29.013 | 29.228 | 29.004 | 29.205 |
| 06/03/2018 | 29.19 | 29.286 | 29.168 | 29.282 |
| 06/04/2018 | 29.276 | 29.328 | 29.233 | 29.281 |
| 06/05/2018 | 29.278 | 29.401 | 29.277 | 29.388 |
| 06/06/2018 | 29.372 | 29.378 | 29.236 | 29.252 |
| 06/07/2018 | 29.253 | 29.289 | 29.129 | 29.193 |
| 06/10/2018 | 29.172 | 29.343 | 29.172 | 29.336 |
| 06/11/2018 | 29.339 | 29.457 | 29.332 | 29.425 |
| 06/12/2018 | 29.432 | 29.551 | 29.411 | 29.419 |
| 06/13/2018 | 29.435 | 29.513 | 29.313 | 29.498 |
| 06/14/2018 | 29.495 | 29.559 | 29.447 | 29.494 |
| 06/17/2018 | 29.506 | 29.506 | 29.44 | 29.478 |
| 06/18/2018 | 29.48 | 29.483 | 29.22 | 29.354 |
| 06/19/2018 | 29.353 | 29.436 | 29.326 | 29.436 |
| 06/20/2018 | 29.432 | 29.529 | 29.295 | 29.327 |
| 06/21/2018 | 29.324 | 29.382 | 29.285 | 29.32 |
| 06/24/2018 | 29.306 | 29.312 | 29.176 | 29.195 |
| 06/25/2018 | 29.179 | 29.378 | 29.179 | 29.353 |
| 06/26/2018 | 29.348 | 29.46 | 29.261 | 29.405 |
| 06/27/2018 | 29.394 | 29.503 | 29.329 | 29.462 |
| 06/28/2018 | 29.465 | 29.556 | 29.454 | 29.556 |
| 07/01/2018 | 29.523 | 29.575 | 29.504 | 29.554 |
| 07/02/2018 | 29.567 | 29.586 | 29.473 | 29.486 |
| 07/03/2018 | 29.49 | 29.49 | 29.436 | 29.461 |
| 07/04/2018 | 29.419 | 29.518 | 29.415 | 29.508 |
| 07/05/2018 | 29.511 | 29.522 | 29.436 | 29.461 |
| 07/08/2018 | 29.454 | 29.555 | 29.44 | 29.549 |
| 07/09/2018 | 29.554 | 29.688 | 29.553 | 29.67 |
| 07/10/2018 | 29.552 | 29.878 | 29.552 | 29.871 |
| 07/11/2018 | 29.884 | 30.016 | 29.884 | 29.995 |
| 07/12/2018 | 30.007 | 30.075 | 29.95 | 29.951 |
| 07/15/2018 | 29.965 | 30.005 | 29.937 | 29.941 |
| 07/16/2018 | 30.012 | 30.109 | 29.936 | 30.082 |
| 07/17/2018 | 30.111 | 30.168 | 30.063 | 30.096 |
| 07/18/2018 | 30.049 | 30.164 | 29.918 | 29.97 |
| 07/19/2018 | 29.966 | 29.968 | 29.784 | 29.801 |
| 07/22/2018 | 29.73 | 29.73 | 29.572 | 29.693 |
| 07/23/2018 | 29.664 | 29.714 | 29.605 | 29.649 |
| 07/24/2018 | 29.677 | 29.682 | 29.587 | 29.595 |
| 07/25/2018 | 29.539 | 29.654 | 29.505 | 29.654 |
| 07/26/2018 | 29.639 | 29.648 | 29.576 | 29.591 |
| 07/29/2018 | 29.587 | 29.638 | 29.581 | 29.597 |
| 07/30/2018 | 29.605 | 29.842 | 29.602 | 29.817 |
| 07/31/2018 | 29.834 | 29.901 | 29.709 | 29.796 |
| 08/01/2018 | 29.779 | 29.789 | 29.694 | 29.775 |
| 08/02/2018 | 29.767 | 29.827 | 29.632 | 29.658 |
| 08/05/2018 | 29.661 | 29.722 | 29.647 | 29.719 |
| 08/06/2018 | 29.706 | 29.706 | 29.597 | 29.689 |
| 08/07/2018 | 29.691 | 29.691 | 29.577 | 29.588 |
| 08/08/2018 | 29.546 | 29.633 | 29.542 | 29.594 |
| 08/09/2018 | 29.622 | 29.627 | 29.499 | 29.569 |
| 08/12/2018 | 29.502 | 29.557 | 29.37 | 29.499 |
| 08/13/2018 | 29.53 | 29.672 | 29.51 | 29.636 |
| 08/14/2018 | 29.637 | 29.69 | 29.472 | 29.522 |
| 08/15/2018 | 29.532 | 29.615 | 29.463 | 29.568 |
| 08/16/2018 | 29.564 | 29.596 | 29.423 | 29.462 |
| 08/19/2018 | 29.465 | 29.507 | 29.342 | 29.342 |
| 08/20/2018 | 29.35 | 29.459 | 29.313 | 29.442 |
| 08/21/2018 | 29.36 | 29.485 | 29.356 | 29.481 |
| 08/22/2018 | 29.556 | 29.668 | 29.535 | 29.66 |
| 08/23/2018 | 29.716 | 29.718 | 29.637 | 29.648 |
| 08/26/2018 | 29.686 | 29.686 | 29.587 | 29.595 |
| 08/27/2018 | 29.672 | 29.682 | 29.602 | 29.663 |
| 08/28/2018 | 29.664 | 29.806 | 29.653 | 29.802 |
| 08/29/2018 | 29.786 | 29.788 | 29.614 | 29.616 |
| 08/30/2018 | 29.585 | 29.612 | 29.516 | 29.591 |
| 09/02/2018 | 29.632 | 29.644 | 29.568 | 29.625 |
| 09/03/2018 | 29.608 | 29.725 | 29.608 | 29.716 |
| 09/04/2018 | 29.72 | 29.797 | 29.708 | 29.734 |
| 09/05/2018 | 29.717 | 29.73 | 29.52 | 29.546 |
| 09/06/2018 | 29.546 | 29.658 | 29.454 | 29.606 |
| 09/09/2018 | 29.595 | 29.659 | 29.568 | 29.629 |
| 09/10/2018 | 29.636 | 29.764 | 29.618 | 29.761 |
| 09/11/2018 | 29.761 | 29.765 | 29.646 | 29.648 |
| 09/12/2018 | 29.702 | 29.843 | 29.698 | 29.841 |
| 09/13/2018 | 29.838 | 29.905 | 29.799 | 29.87 |
| 09/16/2018 | 29.858 | 29.886 | 29.827 | 29.849 |
| 09/17/2018 | 29.806 | 29.965 | 29.779 | 29.961 |
| 09/18/2018 | 29.96 | 29.978 | 29.908 | 29.924 |
| 09/19/2018 | 29.935 | 30.015 | 29.883 | 29.988 |
| 09/20/2018 | 29.993 | 30.096 | 29.989 | 30.013 |
| 09/23/2018 | 30.024 | 30.063 | 29.986 | 30.062 |
| 09/24/2018 | 30.075 | 30.123 | 30.068 | 30.123 |
| 09/25/2018 | 30.127 | 30.138 | 30.073 | 30.114 |
| 09/26/2018 | 30.054 | 30.25 | 30.054 | 30.239 |
| 09/27/2018 | 30.238 | 30.287 | 30.226 | 30.257 |
| 09/30/2018 | 30.336 | 30.41 | 30.336 | 30.396 |
| 10/01/2018 | 30.391 | 30.401 | 30.281 | 30.314 |
| 10/02/2018 | 30.302 | 30.518 | 30.281 | 30.518 |
| 10/03/2018 | 30.518 | 30.526 | 30.331 | 30.366 |
| 10/04/2018 | 30.378 | 30.422 | 30.297 | 30.316 |
| 10/07/2018 | 30.329 | 30.367 | 30.13 | 30.138 |
| 10/08/2018 | 30.133 | 30.227 | 30.115 | 30.181 |
| 10/09/2018 | 30.125 | 30.191 | 30.036 | 30.081 |
| 10/10/2018 | 29.896 | 29.984 | 29.885 | 29.952 |
| 10/11/2018 | 29.955 | 29.956 | 29.861 | 29.917 |
| 10/14/2018 | 29.905 | 29.911 | 29.774 | 29.8 |
| 10/15/2018 | 29.792 | 29.927 | 29.79 | 29.897 |
| 10/16/2018 | 29.928 | 30.009 | 29.873 | 30.009 |
| 10/17/2018 | 30.031 | 30.045 | 29.882 | 29.905 |
| 10/18/2018 | 29.906 | 30.01 | 29.893 | 29.995 |
| 10/21/2018 | 29.986 | 30.083 | 29.97 | 30.063 |
| 10/22/2018 | 30.071 | 30.071 | 29.893 | 29.938 |
| 10/23/2018 | 29.968 | 30.037 | 29.894 | 29.894 |
| 10/24/2018 | 29.908 | 30.026 | 29.815 | 29.975 |
| 10/25/2018 | 29.975 | 29.975 | 29.776 | 29.837 |
| 10/28/2018 | 29.827 | 30.003 | 29.811 | 29.953 |
| 10/29/2018 | 29.958 | 30.132 | 29.945 | 30.132 |
| 10/30/2018 | 30.167 | 30.221 | 30.079 | 30.118 |
| 10/31/2018 | 30.119 | 30.124 | 30.023 | 30.045 |
| 11/01/2018 | 30.041 | 30.198 | 30.005 | 30.184 |
| 11/04/2018 | 30.18 | 30.212 | 30.15 | 30.178 |
| 11/05/2018 | 30.186 | 30.257 | 30.154 | 30.242 |
| 11/06/2018 | 30.249 | 30.333 | 30.114 | 30.259 |
| 11/07/2018 | 30.262 | 30.389 | 30.257 | 30.385 |
| 11/08/2018 | 30.396 | 30.411 | 30.314 | 30.343 |
| 11/11/2018 | 30.348 | 30.44 | 30.308 | 30.319 |
| 11/12/2018 | 30.341 | 30.43 | 30.286 | 30.335 |
| 11/13/2018 | 30.332 | 30.385 | 30.21 | 30.252 |
| 11/14/2018 | 30.278 | 30.301 | 30.153 | 30.269 |
| 11/15/2018 | 30.279 | 30.29 | 30.019 | 30.073 |
| 11/18/2018 | 30.072 | 30.082 | 29.969 | 29.9894 |
| 11/19/2018 | 29.9897 | 30.067 | 29.936 | 30.0533 |
| 11/20/2018 | 30.0533 | 30.152 | 30.03 | 30.1384 |
| 11/21/2018 | 30.1372 | 30.1499 | 30.0896 | 30.1078 |
| 11/22/2018 | 30.1084 | 30.1201 | 30.0396 | 30.0871 |
| 11/25/2018 | 30.0902 | 30.2876 | 30.0893 | 30.2771 |
| 11/26/2018 | 30.2805 | 30.3397 | 30.2347 | 30.3243 |
| 11/27/2018 | 30.3238 | 30.3859 | 30.2588 | 30.2809 |
| 11/28/2018 | 30.2869 | 30.2979 | 30.1811 | 30.2285 |
| 11/29/2018 | 30.233 | 30.2986 | 30.211 | 30.2705 |
| 12/02/2018 | 30.3148 | 30.3338 | 30.223 | 30.2962 |
| 12/03/2018 | 30.2956 | 30.2956 | 30.0161 | 30.0575 |
| 12/04/2018 | 30.0668 | 30.1831 | 30.0299 | 30.1831 |
| 12/05/2018 | 30.1832 | 30.1836 | 29.9274 | 30.0523 |
| 12/06/2018 | 30.0516 | 30.0982 | 30.0087 | 30.0323 |
| 12/09/2018 | 30.0176 | 30.1924 | 29.9512 | 30.1896 |
| 12/10/2018 | 30.1898 | 30.2364 | 30.1257 | 30.2244 |
| 12/11/2018 | 30.2218 | 30.2547 | 30.1661 | 30.1842 |
| 12/12/2018 | 30.1788 | 30.3102 | 30.171 | 30.2829 |
| 12/13/2018 | 30.2794 | 30.2996 | 30.1851 | 30.2159 |
| 12/16/2018 | 30.2205 | 30.2547 | 30.0488 | 30.0559 |
| 12/17/2018 | 30.0584 | 30.0882 | 29.9301 | 30.0163 |
| 12/18/2018 | 30.0111 | 30.0111 | 29.8937 | 29.9705 |
| 12/19/2018 | 29.9791 | 30.0091 | 29.5426 | 29.6358 |
| 12/20/2018 | 29.6327 | 29.698 | 29.5738 | 29.6757 |
| 12/23/2018 | 29.6184 | 29.6221 | 29.4007 | 29.4454 |
| 12/24/2018 | 29.4482 | 29.4529 | 29.3275 | 29.3658 |
| 12/25/2018 | 29.3659 | 29.6745 | 29.3659 | 29.6745 |
| 12/26/2018 | 29.672 | 29.6735 | 29.4502 | 29.5778 |
| 12/27/2018 | 29.5697 | 29.6034 | 29.3776 | 29.3776 |
| 12/30/2018 | 29.4059 | 29.4379 | 29.213 | 29.2159 |
| 12/31/2018 | 29.2179 | 29.3068 | 29.2118 | 29.2564 |