Dark

MYRJPY
Malaysian ringgit / Japanese yen
forex

Market Open

May 13, 2025 7:08:00 PM EDT

34.3859JPY+0.619%(+0.2116)2,180

34.3902Bid 34.3948Ask 0.0046Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	34.13519630	34.4383989993746	34.0743662673615	34.385866166354	+0.666%	1,514	0.000%
2025-05-12	33.85350121	34.2356800300000	33.8419235500000	34.158448730000	+0.898%	1,563	+0.666%
2025-05-11	33.82331659	33.9108990200000	33.8233165900000	33.854534930000	+0.147%	167	+1.569%
2025-05-09	33.95168642	33.9543797100000	33.7362773700000	33.804709630000	-0.437%	1,383	+1.719%
2025-05-08	33.81995134	34.0195894900000	33.8053943900000	33.952929480000	+0.424%	1,563	+1.275%
2025-05-07	33.90414681	34.0709388800000	33.7704577100000	33.809553520000	-0.301%	1,565	+1.705%
2025-05-06	34.16295393	34.2428127100000	33.7781122000000	33.911462250000	-0.714%	1,560	+1.399%
2025-05-05	34.09025624	34.3176277700000	33.9418413400000	34.155178210000	+0.205%	1,557	+0.675%
2025-05-04	34.04882999	34.1071168400000	34.0334297800000	34.085468660000	-0.018%	143	+0.881%
2025-05-02	33.55870214	34.1443766800000	33.4775857100000	34.091713330000	+1.573%	1,384	+0.863%
2025-05-01	33.08875812	33.5999754800000	33.0564750100000	33.563605900000	+1.430%	1,566	+2.450%
2025-04-30	32.92711678	33.2344407700000	32.8683793300000	33.090392710000	+0.488%	1,575	+3.915%
2025-04-29	32.79145012	33.0094305100000	32.7651614700000	32.929555710000	+0.408%	1,574	+4.423%
2025-04-28	32.86778924	32.9285555400000	32.7801724100000	32.795898970000	-0.208%	1,560	+4.848%
2025-04-27	32.87141476	32.8943764100000	32.8412020600000	32.864163710000	-0.028%	186	+4.630%
2025-04-25	32.64111890	32.9813889800000	32.5812350500000	32.873428940000	+0.707%	1,390	+4.601%
2025-04-24	32.36997565	32.6744770200000	32.2995250100000	32.642726520000	+0.823%	1,576	+5.340%
2025-04-23	32.14798936	32.4206681800000	32.0034933100000	32.376162540000	+0.697%	1,577	+6.207%
2025-04-22	32.40219780	32.4239760200000	31.9608193400000	32.151959030000	-0.775%	1,576	+6.948%
2025-04-21	32.38181818	32.4949050900000	32.3012987000000	32.402997000000	+0.052%	1,564	+6.119%
2025-04-20	32.36763237	32.3962038000000	32.2677322700000	32.386213790000	+0.122%	140	+6.174%
2025-04-17	32.34266853	32.5277055400000	32.2207792200000	32.346653350000	-0.000%	1,278	+6.304%
2025-04-16	32.26414341	32.4706941400000	32.2222222200000	32.346669330000	+0.212%	1,570	+6.304%
2025-04-15	32.24298319	32.2815107600000	32.1984668800000	32.278117140000	-0.122%	497	+6.530%
2025-04-14	32.55239237	32.5819598400000	32.2630279900000	32.317568370000	-0.766%	1,578	+6.400%
2025-04-13	32.54420138	32.6109279800000	32.5032464300000	32.566976330000	+0.009%	140	+5.585%
2025-04-11	32.72593102	32.9687436800000	32.2703026700000	32.564179400000	-0.520%	1,384	+5.594%
2025-04-10	32.52997481	32.8609841900000	32.4193450900000	32.734422380000	+0.670%	1,580	+5.045%
2025-04-09	32.64283239	32.7840851200000	32.1406549100000	32.516675060000	-0.363%	1,564	+5.748%
2025-04-08	32.82599401	33.0196054500000	32.5906524500000	32.635290760000	-0.665%	1,582	+5.364%
2025-04-07	32.63401978	33.0080009800000	32.5355479300000	32.853885460000	+0.751%	1,572	+4.663%
2025-04-06	32.38130261	32.6334068800000	32.3404429200000	32.609095370000	-0.879%	158	+5.449%
2025-04-04	32.92404573	33.0118812300000	32.5108278200000	32.898177660000	-0.041%	1,389	+4.522%
2025-04-03	33.53509939	33.8709140800000	32.7997309900000	32.911818050000	-1.868%	1,569	+4.479%
2025-04-02	33.63403671	34.1100390900000	33.3013806900000	33.538426350000	-0.309%	1,570	+2.527%
2025-04-01	33.79186728	33.8241730800000	33.4608981600000	33.642360680000	-0.478%	1,557	+2.210%
2025-03-31	33.88244652	33.9134257100000	33.6426353200000	33.803955900000	-0.250%	1,569	+1.721%
2025-03-30	33.93058986	33.9515217500000	33.8062544500000	33.888726090000	-0.203%	152	+1.467%
2025-03-28	34.09593169	34.1465762600000	33.9193035300000	33.957801310000	-0.405%	1,389	+1.261%
2025-03-27	33.81976404	34.1819437500000	33.7940339700000	34.095722420000	+0.855%	1,572	+0.851%
2025-03-26	33.75234756	34.0099154900000	33.7379491700000	33.806794410000	+0.166%	1,571	+1.713%
2025-03-25	33.92766418	33.9422396200000	33.7316889900000	33.750886860000	-0.490%	1,559	+1.881%
2025-03-24	33.76538197	33.9214175700000	33.7222812200000	33.917044930000	+0.437%	1,553	+1.382%
2025-03-23	33.81645066	33.8164506600000	33.6269181900000	33.769338080000	+0.442%	159	+1.826%
2025-03-21	33.57175560	33.7363689300000	33.4799175500000	33.620671710000	+0.144%	1,385	+2.276%
2025-03-20	33.47983379	33.6219096000000	33.2553283900000	33.572171810000	+0.232%	1,565	+2.424%
2025-03-19	33.78953243	33.8734548800000	33.4876894100000	33.494304670000	-0.872%	1,546	+2.662%
2025-03-18	33.67260565	33.8945434300000	33.6492763800000	33.788912320000	+0.348%	1,567	+1.767%
2025-03-17	33.63234717	33.6781799000000	33.6288374600000	33.671573380000	+0.831%	107	+2.121%
2025-03-16	33.54817386	33.5481738600000	33.3756817100000	33.394067100000	-0.028%	158	+2.970%
2025-03-14	33.32274869	33.6780607300000	33.3134092900000	33.403569660000	+0.246%	1,360	+2.941%
2025-03-13	33.46706475	33.4859322800000	33.2220907800000	33.321503430000	-0.439%	1,537	+3.194%
2025-03-12	33.56460324	33.7224761100000	33.4318177100000	33.468308760000	-0.279%	1,538	+2.742%
2025-03-11	33.26557870	33.6009555500000	33.1816853800000	33.562110510000	+0.879%	1,551	+2.454%
2025-03-10	33.44602350	33.4460235000000	33.1741725400000	33.269543800000	-0.526%	1,542	+3.355%
2025-03-09	33.47469927	33.4746992700000	33.3896784200000	33.445397440000	-0.070%	141	+2.812%
2025-03-07	33.39081541	33.5301237500000	33.2757361400000	33.468978900000	+0.218%	1,435	+2.740%
2025-03-06	33.89385758	34.0157779300000	33.2570389400000	33.396250080000	-1.487%	1,556	+2.963%
2025-03-05	33.81842911	34.0271166300000	33.6420013500000	33.900185620000	+0.245%	1,544	+1.433%
2025-03-04	33.56406575	33.8947211800000	33.0708092500000	33.817366540000	+0.814%	1,547	+1.681%
2025-03-03	33.89784772	34.1787017200000	33.4590575000000	33.544349910000	-1.020%	1,534	+2.509%
2025-03-02	33.84927574	33.9509530900000	33.8276881900000	33.889860330000	+0.504%	93	+1.464%
2025-02-28	33.49987118	33.9200829000000	33.2387925100000	33.719750450000	+0.701%	1,413	+1.975%
2025-02-27	33.62753333	33.8575520700000	33.3862933700000	33.485056680000	-0.396%	1,506	+2.690%
2025-02-26	33.80499687	33.8627691900000	33.6064267400000	33.618056900000	-0.543%	1,511	+2.284%
2025-02-25	33.96561431	34.0431336900000	33.6691888200000	33.801547780000	-0.418%	1,501	+1.729%
2025-02-24	33.78809807	33.9890000400000	33.7684415200000	33.943311250000	+0.428%	1,513	+1.304%
2025-02-23	33.74965126	33.8073226100000	33.7185441200000	33.798682360000	+0.212%	92	+1.737%
2025-02-21	33.96932197	34.2250443500000	33.6584944400000	33.727184360000	-0.642%	1,401	+1.953%
2025-02-20	34.03858618	34.0483083400000	33.7750075600000	33.945091080000	-0.289%	1,512	+1.298%
2025-02-19	34.13899165	34.2325973300000	34.0036995600000	34.043339240000	-0.291%	1,508	+1.006%
2025-02-18	34.18008438	34.2636042700000	34.0665060700000	34.142648200000	-0.105%	1,503	+0.712%
2025-02-17	34.41985013	34.4591530400000	34.1247632200000	34.178577580000	-0.747%	1,499	+0.606%
2025-02-16	34.46563155	34.5088215600000	34.4358304400000	34.435830440000	-0.205%	69	-0.145%
2025-02-14	34.56414243	34.6031917400000	34.4283215700000	34.506662060000	-0.141%	1,403	-0.350%
2025-02-13	34.58643534	34.7808636000000	34.3460516900000	34.555505170000	-0.098%	1,505	-0.491%
2025-02-12	34.27161135	34.7303683600000	34.2716113500000	34.589240630000	+0.948%	1,505	-0.588%
2025-02-11	33.86660023	34.2768071700000	33.8529526500000	34.264250610000	+1.166%	1,503	+0.355%
2025-02-10	34.03155699	34.2080326900000	33.8568519600000	33.869199770000	-0.470%	1,496	+1.525%
2025-02-09	33.81726506	34.0300356400000	33.8172650600000	34.029166300000	+0.144%	90	+1.048%
2025-02-07	34.11993566	34.3422883000000	33.8811614400000	33.980266020000	-0.437%	1,404	+1.194%
2025-02-06	34.51942117	34.5416168000000	34.1275430400000	34.129281860000	-1.176%	1,500	+0.752%
2025-02-05	34.82383939	34.8586795600000	34.4967903400000	34.535523880000	-0.798%	1,511	-0.433%
2025-02-04	34.87981031	34.9906367000000	34.6431290700000	34.813169580000	-0.187%	1,504	-1.227%
2025-02-03	34.42937486	34.9059148600000	34.2580575400000	34.878287540000	+1.266%	1,508	-1.412%
2025-02-02	34.26346528	34.4691758600000	34.2634652800000	34.442137140000	-0.979%	82	-0.163%
2025-01-31	35.10143277	35.2736274800000	34.6571490400000	34.782608700000	-0.897%	1,396	-1.141%
2025-01-30	35.47795569	35.4779556900000	35.0917933700000	35.097270300000	-1.084%	1,500	-2.027%
2025-01-29	35.45043668	35.4944066700000	35.2744541500000	35.481903930000	+0.173%	1,422	-3.089%
2025-01-28	35.27370436	35.4737991300000	35.2149601800000	35.420742360000	+0.638%	1,450	-2.922%
2025-01-27	35.45234724	35.6030933400000	35.1599147100000	35.196249080000	-0.886%	1,436	-2.302%
2025-01-26	35.55168282	35.5795179700000	35.4917764900000	35.510946520000	-0.401%	73	-3.168%
2025-01-24	35.22331862	35.7385905700000	35.0456591400000	35.654068180000	+1.301%	1,282	-3.557%
2025-01-23	35.15731283	35.2317579800000	35.1090625800000	35.196269370000	+0.110%	1,419	-2.303%
2025-01-22	34.88050639	35.2415297200000	34.8641433100000	35.157528770000	+0.730%	1,437	-2.195%
2025-01-21	34.80733194	34.9259354900000	34.6688349500000	34.902682690000	+0.167%	1,426	-1.481%
2025-01-20	34.53862222	34.9544446100000	34.5224713100000	34.844379350000	+0.717%	1,449	-1.316%
2025-01-19	34.58449082	34.6232530100000	34.5629562600000	34.596334820000	+0.097%	71	-0.608%
2025-01-17	34.53340529	34.6639533100000	34.4503305600000	34.562956260000	+0.049%	1,329	-0.512%
2025-01-16	34.58365742	34.7558551600000	34.4867782000000	34.546141390000	-0.589%	1,374	-0.464%
2025-01-15	35.26955580	35.2821235100000	34.7398669100000	34.750669780000	-1.532%	1,423	-1.050%
2025-01-14	35.08394224	35.2912242700000	35.0140845100000	35.291224270000	+0.476%	1,442	-2.565%
2025-01-13	34.84512082	35.1426583200000	34.5030286000000	35.123956160000	+0.727%	1,444	-2.101%
2025-01-12	34.79123106	34.8705567900000	34.7912310600000	34.870556790000	+0.123%	77	-1.390%
2025-01-10	35.10593312	35.2056094900000	34.7558793700000	34.827876100000	-0.810%	1,335	-1.269%
2025-01-09	35.07486481	35.1503775600000	35.0065708700000	35.112405610000	-0.108%	1,188	-2.069%
2025-01-08	35.02816147	35.2248098800000	34.8866045600000	35.150483660000	+0.298%	1,434	-2.175%
2025-01-07	35.06859267	35.1842809700000	34.9523503600000	35.046150550000	+0.137%	1,439	-1.884%
2025-01-06	34.94717363	35.2890925900000	34.8036240900000	34.998290530000	+0.229%	1,472	-1.750%
2025-01-05	34.85895036	34.9280227200000	34.8374324900000	34.918339680000	+0.076%	71	-1.525%
2025-01-03	34.84906027	34.9528515600000	34.7814860200000	34.891991640000	+0.088%	1,348	-1.451%
2025-01-02	35.00000000	35.0371356200000	34.7353429900000	34.861144080000	-0.539%	1,453	-1.363%
2025-01-01	34.96222041	35.0500150300000	34.9332417500000	35.050015030000	+0.258%	177	-1.895%
2024-12-31	34.93690412	35.0369209600000	34.8066416700000	34.959859190000	-0.127%	1,107	-1.642%
2024-12-30	35.24100896	35.3036957700000	34.8816282800000	35.004177830000	-0.642%	1,466	-1.766%
2024-12-29	35.17254659	35.2395113500000	35.1725465900000	35.230525660000	+0.104%	78	-2.398%
2024-12-27	35.13963974	35.2478552000000	35.0434838400000	35.193941080000	+0.149%	1,341	-2.296%
2024-12-26	34.94305434	35.1996837500000	34.9334387500000	35.141562850000	+0.648%	1,465	-2.150%
2024-12-25	34.98582333	35.0794593400000	34.5306523600000	34.915275970000	+0.018%	740	-1.516%
2024-12-24	34.99743151	35.0437068200000	34.8671980200000	34.908865570000	-0.209%	1,395	-1.498%
2024-12-23	34.92634010	35.0186215800000	34.8258461800000	34.982020550000	+0.185%	1,459	-1.704%
2024-12-22	34.87352734	34.9376723900000	34.8735273400000	34.917359790000	+0.126%	78	-1.522%
2024-12-20	34.87211785	34.8814385600000	34.6599060600000	34.873527340000	-0.030%	1,335	-1.398%
2024-12-19	34.24708943	34.9662681500000	34.1794959300000	34.883859950000	+2.194%	1,443	-1.428%
2024-12-18	34.41463155	34.4473111900000	34.0775726000000	34.134931130000	-0.699%	1,432	+0.735%
2024-12-17	34.74963591	34.7562751600000	34.2909246000000	34.375173300000	-0.954%	1,424	+0.031%
2024-12-16	34.62073541	34.7350723900000	34.4948846400000	34.706373680000	+0.536%	1,445	-0.923%
2024-12-15	34.48054450	34.5336244200000	34.4805445000000	34.521210560000	-0.006%	86	-0.392%
2024-12-13	34.34163396	34.5715633900000	34.2592711800000	34.523350880000	+0.725%	1,224	-0.398%
2024-12-12	34.33796038	34.4946065600000	34.1322952200000	34.274928680000	-0.281%	1,436	+0.324%
2024-12-11	34.29184549	34.4877304600000	34.1062231800000	34.371481370000	+0.188%	1,428	+0.042%
2024-12-10	34.20929834	34.3347639500000	34.1153302800000	34.307081550000	+0.293%	1,439	+0.230%
2024-12-09	33.84909857	34.2441885400000	33.7629119500000	34.206943790000	+0.979%	1,426	+0.523%
2024-12-08	33.85444513	33.9010671700000	33.8544451300000	33.875189800000	-0.090%	69	+1.508%
2024-12-06	34.00552782	34.1589355700000	33.8103894400000	33.905772150000	-0.456%	1,334	+1.416%
2024-12-05	33.79917516	34.1441518700000	33.6703207500000	34.061020290000	+0.705%	1,191	+0.954%
2024-12-04	33.46353391	33.9019595300000	33.4010206300000	33.822680940000	+1.132%	1,271	+1.665%
2024-12-03	33.48059130	33.5937466800000	33.2100786700000	33.443971930000	+0.157%	1,187	+2.816%
2024-12-02	33.70074049	33.7528725800000	33.2632138700000	33.391470810000	-0.699%	1,434	+2.978%
2024-12-01	33.64116095	33.6699308600000	33.6160524300000	33.626478850000	-0.201%	70	+2.258%
2024-11-29	33.88661464	33.8936505900000	33.6241382200000	33.694356970000	-1.010%	1,322	+2.052%
2024-11-28	34.20550961	34.2651364600000	33.9927934800000	34.037994120000	-0.382%	1,420	+1.022%
2024-11-27	34.16094796	34.2059370400000	33.9158603600000	34.168536680000	-0.099%	1,440	+0.636%
2024-11-26	34.40481546	34.6942141700000	34.1630791500000	34.202293170000	-1.094%	1,434	+0.537%
2024-11-25	34.70256839	34.7025683900000	34.5509071800000	34.580682480000	-0.057%	612	-0.563%
2024-11-22	34.37569108	34.6257700300000	34.0082504000000	34.600442160000	+0.830%	1,337	-0.620%
2024-11-21	34.69593592	34.6989024000000	34.3157268000000	34.315726800000	-1.104%	1,500	+0.204%
2024-11-20	34.70780184	34.7300504300000	34.6857651400000	34.698902400000	-0.080%	218	-0.902%
2024-11-19	34.67242255	34.7348484800000	34.6411037800000	34.726595560000	+0.177%	225	-0.981%
2024-11-18	34.67431329	34.7009424300000	34.6214077100000	34.665213530000	+0.641%	224	-0.806%
2024-11-17	34.35590604	34.4645764200000	34.3559060400000	34.444491430000	+0.159%	83	-0.170%
2024-11-15	34.35167763	34.3931161300000	34.3267299500000	34.389733400000	-1.147%	118	-0.011%
2024-11-14	34.73882095	34.8030331800000	34.7145301300000	34.788669920000	+0.334%	226	-1.158%
2024-11-13	34.69327421	34.7080561700000	34.6425931800000	34.673001790000	-0.660%	228	-0.828%
2024-11-12	34.91369415	34.9289996200000	34.8624633300000	34.903490500000	+0.463%	225	-1.483%
2024-11-11	34.77971931	34.7797193100000	34.7376802100000	34.742775860000	+0.232%	223	-1.027%
2024-11-10	34.61554737	34.6701366800000	34.5943887300000	34.662519570000	+0.142%	86	-0.798%
2024-11-08	34.84679666	34.8877352900000	34.5338749900000	34.613431510000	-0.802%	1,329	-0.657%
2024-11-07	35.03817117	35.0825808400000	34.8231619800000	34.893221910000	-0.355%	1,436	-1.454%
2024-11-06	34.93875572	35.1242413300000	34.7922332600000	35.017658130000	+0.301%	1,431	-1.804%
2024-11-05	34.73747092	35.0072734200000	34.6984845600000	34.912402760000	+0.618%	1,416	-1.508%
2024-11-04	34.69426725	34.7979268100000	34.6685111800000	34.698065350000	-0.136%	1,434	-0.900%
2024-11-03	34.74903475	34.8119859000000	34.7366543600000	34.745467520000	-0.083%	78	-1.035%
2024-11-01	34.83820712	34.9481041700000	34.7024509000000	34.774215210000	-0.123%	1,321	-1.117%
2024-10-31	35.04793813	35.1208462400000	34.7468367800000	34.817154050000	-0.694%	1,475	-1.239%
2024-10-30	35.04226900	35.1107447800000	34.9253008000000	35.060370440000	+0.025%	1,480	-1.924%
2024-10-29	35.07606255	35.1841179700000	34.9930081800000	35.051779520000	-0.149%	1,478	-1.900%
2024-10-28	35.09068101	35.3047860000000	34.9569897000000	35.104241710000	-0.018%	1,474	-2.046%
2024-10-27	35.18805945	35.1880594500000	35.0179661100000	35.110454360000	+0.447%	108	-2.064%
2024-10-25	34.98626754	35.0752624100000	34.9113244900000	34.954181110000	-0.075%	1,317	-1.626%
2024-10-24	35.07651648	35.1097659700000	34.8932274500000	34.980519070000	-0.340%	1,373	-1.700%
2024-10-23	34.79171108	35.1709365300000	34.7917110800000	35.099961640000	+0.893%	1,450	-2.034%
2024-10-22	34.85921520	35.0151910700000	34.7109111800000	34.789365970000	-0.183%	1,453	-1.160%
2024-10-21	34.81685374	34.9116350700000	34.7035386900000	34.853224360000	+0.081%	1,449	-1.341%
2024-10-20	34.83121571	34.8327050000000	34.8046439900000	34.824993570000	+0.065%	103	-1.261%
2024-10-18	34.66774786	34.8772598700000	34.6154666900000	34.802287720000	+0.324%	1,302	-1.197%
2024-10-17	34.69337607	34.7487179500000	34.5412060900000	34.689940680000	-0.038%	1,445	-0.877%
2024-10-16	34.53934067	34.7989316200000	34.5176325400000	34.702991450000	+0.500%	1,483	-0.914%
2024-10-15	34.79679304	34.8106529100000	34.5301892000000	34.530189200000	-0.827%	1,480	-0.418%
2024-10-14	34.79054573	34.8926039800000	34.7736783700000	34.818115910000	-0.111%	1,393	-1.241%
2024-10-13	34.85697860	34.8569786000000	34.8569786000000	34.856978600000	+0.108%	1	-1.352%
2024-10-11	34.58087016	34.8842770500000	34.5147365300000	34.819369720000	+0.724%	1,301	-1.245%
2024-10-10	34.74692843	34.8316760000000	34.4858163600000	34.569174500000	-0.513%	1,416	-0.530%
2024-10-09	34.49964981	34.8046334300000	34.4676019300000	34.747567230000	+0.685%	1,430	-1.041%
2024-10-08	34.62828408	34.6775052700000	34.4595369000000	34.511110640000	-0.377%	1,496	-0.363%
2024-10-07	35.08484053	35.0994645000000	34.5537065100000	34.641708040000	-1.321%	1,505	-0.739%
2024-10-06	35.07602314	35.1745198800000	35.0718149900000	35.105486140000	+0.023%	148	-2.050%
2024-10-04	34.79450585	35.1312931500000	34.5552097900000	35.097528980000	+0.927%	1,339	-2.028%
2024-10-03	35.02725739	35.1492666500000	34.6565082100000	34.775190470000	-0.716%	1,482	-1.120%
2024-10-02	34.41390951	35.0668455000000	34.3388224100000	35.025959420000	+1.773%	1,512	-1.827%
2024-10-01	34.59578055	34.7758419400000	34.2745547800000	34.415640620000	-0.510%	1,489	-0.087%
2024-09-30	34.60702196	34.6634406700000	34.3149466200000	34.592105830000	-0.056%	1,496	-0.596%
2024-09-29	34.45881434	34.6387032400000	34.4371148300000	34.611578860000	+0.507%	136	-0.652%
2024-09-27	35.14750829	35.4301692900000	34.4080375000000	34.437114830000	-2.012%	1,311	-0.149%
2024-09-26	34.81052336	35.1537944600000	34.7709634900000	35.144040060000	+0.944%	1,491	-2.157%
2024-09-25	34.53020786	34.9430381100000	34.5302078600000	34.815495360000	+0.824%	1,465	-1.234%
2024-09-24	34.15227209	34.6582054400000	34.0927674000000	34.530855400000	+1.082%	1,495	-0.420%
2024-09-23	34.23472539	34.3560435800000	33.8650254500000	34.161262010000	-0.228%	1,476	+0.657%
2024-09-22	34.20150350	34.2440956600000	34.1589113400000	34.239410520000	+0.111%	127	+0.428%
2024-09-20	33.83532858	34.3143727200000	33.6258278100000	34.201503500000	+1.050%	1,322	+0.539%
2024-09-19	33.53220797	33.9476142000000	33.4595314100000	33.846153850000	+1.039%	1,485	+1.595%
2024-09-18	33.31048447	33.5104472600000	33.1257250100000	33.498193650000	+0.548%	1,464	+2.650%
2024-09-17	32.93199109	33.3859911800000	32.8027405300000	33.315757280000	+1.169%	1,482	+3.212%
2024-09-16	32.68000670	32.9958808000000	32.4790689900000	32.930730110000	+0.759%	1,447	+4.419%
2024-09-15	32.63144675	32.6896349600000	32.5799564600000	32.682727730000	+0.157%	133	+5.211%
2024-09-13	32.74751441	32.7502297600000	32.5350906500000	32.631446750000	-0.342%	1,319	+5.376%
2024-09-12	32.82501933	32.9134187400000	32.6986381500000	32.743545830000	-0.216%	1,472	+5.016%
2024-09-11	32.65548495	32.8287810100000	32.3994166100000	32.814361250000	+0.466%	1,476	+4.789%
2024-09-10	32.72034460	32.9219710400000	32.6621523100000	32.662152310000	-0.171%	1,488	+5.277%
2024-09-09	32.80831447	32.9584484100000	32.6101723000000	32.718066600000	-0.250%	1,474	+5.097%
2024-09-08	32.74705650	32.8012542300000	32.6847602600000	32.800008310000	+0.162%	134	+4.835%
2024-09-06	33.09717230	33.0971723000000	32.6982577800000	32.747056500000	-1.058%	1,300	+5.004%
2024-09-05	33.00451134	33.1906671400000	32.9517358900000	33.097172300000	+0.252%	1,482	+3.894%
2024-09-04	33.26588518	33.3514895700000	32.9955718200000	33.014074550000	-0.727%	1,483	+4.155%
2024-09-03	33.78462690	33.8497213200000	33.1994035300000	33.255944000000	-1.536%	1,486	+3.398%
2024-09-02	33.80294351	33.9890036400000	33.6662206800000	33.774852340000	-0.075%	1,469	+1.809%
2024-09-01	33.76259564	33.8447547800000	33.7416900100000	33.800225780000	+0.128%	126	+1.733%
2024-08-30	33.51584533	33.7853827800000	33.4694687600000	33.757160180000	+0.633%	1,309	+1.862%
2024-08-29	33.29559357	33.6823413900000	33.1829963700000	33.544674010000	+0.671%	1,494	+2.508%
2024-08-28	33.11873546	33.4231207900000	33.0417601400000	33.321099020000	+0.631%	1,469	+3.195%
2024-08-27	33.16567318	33.3315519000000	33.0716035200000	33.112149340000	-0.148%	1,481	+3.847%
2024-08-26	33.12065633	33.1886947600000	32.9944501500000	33.161151080000	+0.126%	1,477	+3.693%
2024-08-25	33.18665954	33.1987909700000	33.0486902200000	33.119422630000	-0.308%	129	+3.824%
2024-08-23	33.27333415	33.4533454000000	33.1164762300000	33.221614510000	-0.176%	1,313	+3.505%
2024-08-22	33.15699904	33.3519678900000	33.1129154600000	33.280091740000	+0.277%	1,477	+3.323%
2024-08-21	33.31548820	33.4905077600000	33.0975374700000	33.188165100000	-0.321%	1,469	+3.609%
2024-08-20	33.54774659	33.7446482900000	33.2125355200000	33.294897670000	-1.003%	1,420	+3.277%
2024-08-19	33.52531437	33.6629506300000	32.9641653700000	33.632339860000	+0.376%	1,468	+2.240%
2024-08-18	33.43059094	33.5310676400000	33.4305909400000	33.506410780000	+0.165%	136	+2.625%
2024-08-16	33.52202932	33.5281713200000	33.3387928900000	33.451138320000	-0.191%	1,316	+2.794%
2024-08-15	33.29884208	33.5476210000000	33.1858570100000	33.515068380000	+0.672%	1,485	+2.598%
2024-08-14	33.25039584	33.3756246000000	33.0340729200000	33.291245790000	+0.176%	1,475	+3.288%
2024-08-13	33.10800519	33.3037607300000	33.0690300400000	33.232917270000	+0.478%	1,446	+3.469%
2024-08-12	33.09502206	33.3327844200000	33.0333649500000	33.074658820000	-0.056%	1,456	+3.964%
2024-08-11	33.01439353	33.1078071500000	32.9937724300000	33.093166160000	+0.301%	130	+3.906%
2024-08-09	32.93469821	33.1193549700000	32.7381390200000	32.993772430000	+0.173%	1,306	+4.219%
2024-08-08	32.41570288	32.9573781200000	32.4157028800000	32.936945770000	+1.309%	1,427	+4.399%
2024-08-07	32.35444592	33.0297759100000	32.3135168300000	32.511402510000	+0.485%	1,433	+5.766%
2024-08-06	32.94301971	33.0254803300000	32.2003479000000	32.354445920000	-1.679%	1,473	+6.279%
2024-08-05	32.68044842	32.9069431800000	31.7644759800000	32.906943180000	+0.749%	1,416	+4.494%
2024-08-04	32.93222257	32.9322225700000	32.6282011700000	32.662141310000	-0.684%	133	+5.277%
2024-08-02	32.65285416	33.2228736000000	32.5505793500000	32.886969040000	+0.711%	1,319	+4.558%
2024-08-01	32.54909836	33.0495748700000	32.3079240100000	32.654883420000	+0.338%	1,466	+5.301%
2024-07-31	32.89818378	33.1346318700000	32.3411551300000	32.544881320000	-1.144%	1,481	+5.657%
2024-07-30	33.08750994	33.4344783600000	32.8555194500000	32.921509600000	-0.547%	1,444	+4.448%
2024-07-29	33.07728810	33.1593078800000	32.8781857400000	33.102426410000	+0.079%	1,498	+3.877%
2024-07-28	32.99918935	33.0927101300000	32.9794175200000	33.076299500000	+0.234%	131	+3.959%
2024-07-26	33.00571406	33.0128319200000	32.9991893500000	32.999189350000	+0.132%	28	+4.202%
2024-07-25	32.93369915	33.1142552300000	32.5416971000000	32.955775990000	+0.078%	1,504	+4.339%
2024-07-24	33.30502965	33.3302468500000	32.8055977700000	32.929948880000	-1.098%	1,499	+4.421%
2024-07-23	33.52403375	33.5240337500000	33.2342554400000	33.295376190000	-0.670%	1,492	+3.275%
2024-07-22	33.66809913	33.6818351300000	33.3798394900000	33.520109870000	-0.416%	1,485	+2.583%
2024-07-21	33.61394007	33.6624085100000	33.5943172200000	33.660053770000	+0.079%	135	+2.156%
2024-07-19	33.53496202	33.6920390100000	33.4660559100000	33.633562920000	+0.294%	1,304	+2.237%
2024-07-18	33.40278595	33.5836766700000	33.3719835200000	33.534962020000	+0.349%	1,486	+2.537%
2024-07-17	33.88330848	33.8876245800000	33.3517755500000	33.418285270000	-1.304%	1,244	+2.895%
2024-07-16	33.81359757	33.9268125200000	33.8033944900000	33.859962330000	+0.134%	1,450	+1.553%
2024-07-15	33.94766399	33.9988965300000	33.6895909000000	33.814578630000	-0.404%	1,479	+1.689%
2024-07-14	33.91199827	33.9754477900000	33.9119982700000	33.951604960000	+0.088%	130	+1.279%
2024-07-12	33.85519400	34.1372861700000	33.8067745200000	33.921850680000	+0.167%	1,317	+1.368%
2024-07-11	34.41510695	34.5309947000000	33.7729089200000	33.865233570000	-1.598%	1,456	+1.537%
2024-07-10	34.25099625	34.4349638300000	34.2482479700000	34.415303550000	+0.484%	1,479	-0.086%
2024-07-09	34.16511386	34.2694489700000	34.1309848400000	34.249425810000	+0.224%	1,446	+0.398%
2024-07-08	34.13514203	34.2808064500000	34.0697697200000	34.172763470000	+0.091%	1,481	+0.624%
2024-07-07	34.07997801	34.1793125100000	34.0799780100000	34.141620370000	-0.164%	137	+0.715%
2024-07-05	34.29860606	34.2986060600000	34.1263079400000	34.197765960000	-0.287%	1,306	+0.550%
2024-07-04	34.38126035	34.3818518800000	34.1721880300000	34.296050170000	-0.259%	1,456	+0.262%
2024-07-03	34.27558557	34.4179800100000	34.2745981000000	34.385203880000	+0.309%	1,294	+0.002%
2024-07-02	34.20489960	34.2826954200000	34.1394137800000	34.279337990000	+0.230%	1,469	+0.311%
2024-07-01	34.16828197	34.3065390200000	34.1334963900000	34.200757430000	+0.103%	1,474	+0.541%
2024-06-30	34.15878793	34.1840468400000	34.1360417700000	34.165710670000	+0.223%	143	+0.644%
2024-06-28	34.05569079	34.1101149800000	33.9147118200000	34.089560500000	+0.105%	1,314	+0.869%
2024-06-27	33.98636733	34.0701379400000	33.9608060700000	34.053909640000	+0.178%	1,481	+0.975%
2024-06-26	33.88647759	34.0380842900000	33.8585330100000	33.993302550000	+0.296%	1,477	+1.155%
2024-06-25	33.91305208	33.9162058800000	33.8115402900000	33.892819630000	-0.057%	1,479	+1.455%
2024-06-24	33.97944171	34.0543979600000	33.8307345300000	33.912260570000	-0.170%	1,481	+1.397%
2024-06-23	33.93908064	33.9838158100000	33.9191983500000	33.970097030000	+0.033%	139	+1.224%
2024-06-21	33.68358540	33.9768570100000	33.5230422000000	33.958962940000	+0.815%	1,315	+1.257%
2024-06-20	33.57623230	33.7146646600000	33.5530896400000	33.684575180000	+0.313%	1,497	+2.082%
2024-06-19	33.56455636	33.6069208500000	33.4820049900000	33.579594900000	+0.064%	1,438	+2.401%
2024-06-18	33.55147408	33.6344379800000	33.4759866900000	33.558023520000	+0.008%	1,489	+2.467%
2024-06-17	33.41009076	33.5595974000000	33.2856406800000	33.555238550000	+0.431%	1,504	+2.475%
2024-06-16	33.39146288	33.4354563800000	33.3518291000000	33.411279770000	+0.089%	135	+2.917%
2024-06-14	33.23869570	33.4526647600000	33.0060092600000	33.381554440000	+0.413%	1,335	+3.009%
2024-06-13	33.41921621	33.5376912200000	33.1514136500000	33.244212390000	-0.526%	1,514	+3.434%
2024-06-12	33.27062999	33.4314382600000	33.2552499300000	33.420004730000	+0.467%	1,507	+2.890%
2024-06-11	33.33254452	33.4086651300000	33.1870255300000	33.264714580000	-0.205%	1,503	+3.370%
2024-06-10	33.06339612	33.3510816600000	32.9207988600000	33.333136130000	+0.808%	1,504	+3.158%
2024-06-09	33.05752792	33.0768929800000	32.9988459200000	33.065939010000	-0.151%	143	+3.992%
2024-06-07	33.19784630	33.2489476300000	33.0735676700000	33.115818710000	-0.251%	1,329	+3.835%
2024-06-06	33.22756404	33.3292828700000	33.1488986800000	33.199216840000	-0.089%	1,515	+3.574%
2024-06-05	33.01922964	33.3161515400000	33.0192296400000	33.228935970000	+0.629%	1,671	+3.482%
2024-06-04	33.35338257	33.4448776500000	32.8881629100000	33.021381480000	-0.989%	1,805	+4.132%
2024-06-03	33.40062659	33.4609359700000	33.2523986700000	33.351227440000	-0.155%	1,788	+3.102%
2024-06-02	33.40513021	33.4345016600000	33.3855492500000	33.402976310000	-0.006%	166	+2.943%
2024-05-31	33.42114058	33.5520651100000	33.3104641300000	33.405130210000	-0.050%	1,589	+2.936%
2024-05-30	33.42483506	33.4248350600000	33.1986333600000	33.421730330000	-0.005%	1,806	+2.885%
2024-05-29	33.43016650	33.5271363500000	33.3359451500000	33.423264220000	-0.019%	1,785	+2.880%
2024-05-28	33.37062362	33.4558276200000	33.3574926500000	33.429578840000	+0.165%	1,787	+2.861%
2024-05-27	33.30892287	33.3908034700000	33.2811184400000	33.374542030000	+0.169%	1,737	+3.030%
2024-05-26	33.32615379	33.3429930900000	33.3053983700000	33.318125750000	-0.083%	155	+3.205%
2024-05-24	33.23750024	33.3821542600000	33.2171324500000	33.345734370000	+0.319%	1,571	+3.119%
2024-05-23	33.36106195	33.4312684400000	33.1904976400000	33.239654530000	-0.369%	1,784	+3.448%
2024-05-22	33.27010406	33.3844641100000	33.2477417000000	33.362831860000	+0.277%	1,791	+3.066%
2024-05-21	33.40998505	33.4267054800000	33.1963474800000	33.270692550000	-0.414%	1,786	+3.352%
2024-05-20	33.36860566	33.4125482800000	33.2677630000000	33.409001500000	+0.118%	1,794	+2.924%
2024-05-19	33.30180500	33.3835816200000	33.3018050000000	33.369590920000	+0.103%	159	+3.046%
2024-05-17	33.18395346	33.3640734600000	33.1739292800000	33.335303850000	+0.439%	1,572	+3.152%
2024-05-16	32.99395082	33.1990880000000	32.8658967700000	33.189456930000	+0.568%	1,788	+3.605%
2024-05-15	33.24802106	33.2729665500000	32.9639013300000	33.002003300000	-0.725%	1,792	+4.193%
2024-05-14	33.02446286	33.2643240200000	33.0125154200000	33.243110530000	+0.657%	1,788	+3.438%
2024-05-13	32.90450330	33.0317096600000	32.8568627800000	33.026225590000	+0.381%	1,794	+4.117%
2024-05-12	32.89744545	32.9082282800000	32.8582351400000	32.900974380000	+0.023%	171	+4.513%
2024-05-10	32.93139375	33.0171024200000	32.8699982400000	32.893524420000	-0.120%	1,565	+4.537%
2024-05-09	32.80611443	32.9742480800000	32.7562087400000	32.932966380000	+0.386%	1,789	+4.412%
2024-05-08	32.59751200	32.8768469000000	32.5796845900000	32.806310910000	+0.679%	1,781	+4.815%
2024-05-07	32.57211822	32.6651359900000	32.5075552400000	32.584974040000	+0.202%	1,740	+5.527%
2024-05-06	32.47180414	32.5707445300000	32.4399732800000	32.519329640000	+0.128%	1,637	+5.740%
2024-05-05	32.40201180	32.4776987500000	32.3159901000000	32.477698750000	+0.372%	79	+5.875%
2024-05-03	32.29061038	32.3751326300000	32.2322446300000	32.357448820000	+0.261%	1,565	+6.269%
2024-05-02	32.80247035	32.8052151700000	32.2444287200000	32.273120310000	-1.057%	1,575	+6.546%
2024-05-01	32.91063463	33.0612685000000	32.1805705300000	32.617978630000	-0.899%	1,546	+5.420%
2024-04-30	32.74296450	32.9787150800000	32.7253512900000	32.913764770000	+0.485%	1,811	+4.473%
2024-04-29	33.08461599	33.4401125100000	32.3560434400000	32.754902340000	-1.002%	1,812	+4.979%
2024-04-28	32.99085866	33.0975076200000	32.9713258800000	33.086569260000	-0.038%	104	+3.927%
2024-04-26	32.60887404	33.0992071900000	32.5588574300000	33.099207190000	+1.496%	1,608	+3.887%
2024-04-25	32.54897735	32.7186349000000	32.4349881800000	32.611218570000	+0.203%	1,796	+5.442%
2024-04-24	32.52184499	32.5797351300000	32.4210485100000	32.545255070000	+0.076%	1,780	+5.656%
2024-04-23	32.36828163	32.5430518200000	32.3041149100000	32.520470480000	+0.486%	1,788	+5.736%
2024-04-22	32.36107293	32.4170364800000	32.2607484200000	32.363179690000	-0.001%	1,802	+6.250%
2024-04-21	32.36303656	32.3651965600000	32.3355456900000	32.363429290000	-0.106%	148	+6.249%
2024-04-19	32.16792789	32.4013274200000	31.8767720600000	32.397909930000	+0.692%	1,598	+6.136%
2024-04-18	32.28016861	32.3389863700000	32.1620617500000	32.175358320000	-0.340%	1,798	+6.870%
2024-04-17	32.24442133	32.3097735500000	32.1745530200000	32.285070090000	+0.127%	1,800	+6.507%
2024-04-16	32.13020537	32.3160559700000	32.1068633400000	32.244225070000	+0.320%	1,798	+6.642%
2024-04-15	32.06888422	32.2512308500000	32.0604357800000	32.141386010000	+0.227%	1,809	+6.983%
2024-04-14	32.00581567	32.0720278200000	32.0040206600000	32.068687740000	-0.212%	146	+7.226%
2024-04-12	32.08951726	32.1367687500000	31.8641618500000	32.136768750000	+0.156%	1,601	+6.999%
2024-04-11	31.94077732	32.1234963300000	31.9149184400000	32.086783320000	+0.454%	1,790	+7.165%
2024-04-10	32.01181018	32.0454148100000	31.8952812400000	31.941749460000	-0.219%	1,631	+7.652%
2024-04-09	32.01191816	32.0825158800000	31.9622773500000	32.011810180000	-0.000%	1,763	+7.416%
2024-04-08	31.96527967	32.0254174600000	31.9129236400000	32.011918160000	+0.124%	1,777	+7.416%
2024-04-07	31.98668795	31.9866879500000	31.9561325000000	31.972286010000	-0.114%	150	+7.549%
2024-04-05	31.86390935	32.0088418500000	31.7748926200000	32.008841850000	+0.459%	1,588	+7.426%
2024-04-04	32.07086384	32.1815519800000	31.8357272000000	31.862548830000	-0.643%	1,801	+7.919%
2024-04-03	31.93103313	32.0876525100000	31.9155723400000	32.068911660000	+0.419%	1,796	+7.225%
2024-04-02	31.82925875	31.9625418300000	31.8032466300000	31.935142960000	+0.327%	1,789	+7.674%
2024-04-01	31.96029728	31.9602972800000	31.8306278100000	31.831018970000	-0.395%	1,786	+8.026%
2024-03-31	31.91863876	31.9606884400000	31.9186387600000	31.957168000000	-0.026%	150	+7.600%
2024-03-29	31.79085018	31.9972555200000	31.6993909200000	31.965577940000	+0.525%	1,457	+7.572%
2024-03-28	31.92584783	31.9916437300000	31.7476502800000	31.798633950000	-0.403%	1,787	+8.136%
2024-03-27	32.01823222	32.0933864300000	31.9032560300000	31.927214510000	-0.282%	1,798	+7.701%
2024-03-26	32.04563659	32.1157715800000	32.0100335800000	32.017646600000	-0.096%	1,780	+7.397%
2024-03-25	31.82315281	32.0786527800000	31.7780069700000	32.048371660000	+0.710%	1,790	+7.294%
2024-03-24	31.83560684	31.8391095400000	31.7809258800000	31.822569030000	-0.570%	149	+8.055%
2024-03-22	31.98671509	32.0087956600000	31.7755938400000	32.004903770000	+0.046%	1,650	+7.439%
2024-03-21	32.02798018	32.1224132900000	31.9319926200000	31.990211120000	-0.132%	1,805	+7.489%
2024-03-20	31.92767332	32.1251335900000	31.9276733200000	32.032449240000	+0.317%	1,783	+7.347%
2024-03-19	31.52312088	31.9381836600000	31.5099034000000	31.931371400000	+1.300%	1,785	+7.687%
2024-03-18	31.61985567	31.7294714300000	31.4789978000000	31.521565880000	-0.307%	1,796	+9.087%
2024-03-17	31.66276575	31.6627657500000	31.6130290600000	31.618685390000	-0.124%	151	+8.752%
2024-03-15	31.51468406	31.6820079700000	31.4531750400000	31.657856150000	+0.462%	1,622	+8.617%
2024-03-14	31.53961719	31.5874192700000	31.4664531800000	31.512340860000	-0.109%	1,796	+9.119%
2024-03-13	31.55215588	31.6789263600000	31.4784020700000	31.546641170000	-0.039%	1,798	+9.000%
2024-03-12	31.31461267	31.5910869400000	31.3013337500000	31.559003050000	+0.760%	1,796	+8.957%
2024-03-11	31.40792741	31.4611157800000	31.3069968200000	31.320861570000	-0.269%	1,789	+9.786%
2024-03-10	31.44371224	31.4660044200000	31.3936525900000	31.405385320000	-0.122%	146	+9.490%
2024-03-08	31.63771712	31.6820695200000	31.3846935400000	31.443712240000	-0.605%	1,668	+9.357%
2024-03-07	31.59022060	31.6777710500000	31.2509709500000	31.634981730000	+0.145%	1,801	+8.696%
2024-03-06	31.71125910	31.7231374400000	31.5593444200000	31.589055460000	-0.393%	1,807	+8.854%

.dark-mode .RhhP2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RhhP2F{ color: #333333; background-color: white; border: 2px solid #333333; }MYRJPYMalaysian ringgit / Japanese yenforex

MYRJPY
Malaysian ringgit / Japanese yen
forex