GBPJPY
British Pound / Japanese Yen
208.87
¥
-0.02 (%-0.01)
GBPJPY: British Pound / Japanese Yen Historical Data
Historical price data, yearly archive and performance analysis for British Pound / Japanese Yen.
Historical Chart
Loading chart...
Average
OPEN 197.3198
CLOSE 197.3795
Low
LOW 184.37
High
HIGH 211.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 196.46 | 197.53 | 194.19 | 195.11 |
| 01/02/2025 | 195.12 | 195.52 | 194.64 | 195.52 |
| 01/05/2025 | 195.4 | 197.41 | 195.2 | 197.33 |
| 01/06/2025 | 197.33 | 198.25 | 196.87 | 197.03 |
| 01/07/2025 | 197.02 | 197.54 | 195.12 | 195.77 |
| 01/08/2025 | 195.79 | 195.88 | 193.48 | 194.65 |
| 01/09/2025 | 194.66 | 194.77 | 192.2 | 192.66 |
| 01/12/2025 | 192.54 | 192.76 | 190.07 | 191.94 |
| 01/13/2025 | 191.96 | 192.98 | 191.49 | 192.82 |
| 01/14/2025 | 192.81 | 193.05 | 191.09 | 191.57 |
| 01/15/2025 | 191.55 | 191.62 | 189.78 | 189.83 |
| 01/16/2025 | 189.82 | 190.6 | 189.33 | 190.04 |
| 01/19/2025 | 190.16 | 192.02 | 189.89 | 191.84 |
| 01/20/2025 | 191.84 | 191.94 | 190.48 | 191.9 |
| 01/21/2025 | 191.9 | 193.01 | 191.7 | 192.81 |
| 01/22/2025 | 192.81 | 193 | 192.28 | 192.69 |
| 01/23/2025 | 192.71 | 194.75 | 192.07 | 194.65 |
| 01/26/2025 | 194.39 | 194.65 | 192.16 | 193.08 |
| 01/27/2025 | 193.09 | 194.02 | 192.71 | 193.48 |
| 01/28/2025 | 193.48 | 193.76 | 192.48 | 193.25 |
| 01/29/2025 | 193.25 | 193.32 | 191.45 | 191.82 |
| 01/30/2025 | 191.82 | 193.03 | 191.19 | 192.32 |
| 02/02/2025 | 191.34 | 192.31 | 190.02 | 191.88 |
| 02/03/2025 | 191.88 | 193.17 | 191.77 | 192.65 |
| 02/04/2025 | 192.65 | 192.77 | 190.29 | 190.9 |
| 02/05/2025 | 190.9 | 190.96 | 188.07 | 188.51 |
| 02/06/2025 | 188.48 | 189.58 | 187.05 | 187.73 |
| 02/09/2025 | 187.66 | 189.14 | 187.16 | 187.9 |
| 02/10/2025 | 187.9 | 189.92 | 187.25 | 189.85 |
| 02/11/2025 | 189.85 | 192.68 | 189.59 | 192.19 |
| 02/12/2025 | 192.19 | 193.06 | 191.17 | 191.85 |
| 02/13/2025 | 191.85 | 192.51 | 191.48 | 191.73 |
| 02/16/2025 | 191.67 | 191.74 | 190.63 | 191.18 |
| 02/17/2025 | 191.18 | 191.95 | 190.84 | 191.64 |
| 02/18/2025 | 191.64 | 192.17 | 190.45 | 190.67 |
| 02/19/2025 | 190.65 | 190.72 | 188.7 | 189.61 |
| 02/20/2025 | 189.61 | 190.94 | 188.14 | 188.36 |
| 02/23/2025 | 188.5 | 189.58 | 188.22 | 188.99 |
| 02/24/2025 | 188.95 | 189.74 | 188.16 | 188.73 |
| 02/25/2025 | 188.72 | 189.86 | 188.4 | 188.89 |
| 02/26/2025 | 188.9 | 190.11 | 188.57 | 188.79 |
| 02/27/2025 | 188.77 | 190.31 | 187.68 | 189.33 |
| 03/02/2025 | 189.58 | 191.97 | 188.81 | 189.72 |
| 03/03/2025 | 189.71 | 191.35 | 188.25 | 190.6 |
| 03/04/2025 | 190.61 | 192.32 | 190.56 | 192.05 |
| 03/05/2025 | 192.03 | 192.54 | 189.88 | 190.35 |
| 03/06/2025 | 190.36 | 191.43 | 189.66 | 191.24 |
| 03/09/2025 | 191.21 | 191.21 | 189.18 | 189.62 |
| 03/10/2025 | 189.65 | 191.68 | 188.79 | 191.38 |
| 03/11/2025 | 191.39 | 193.1 | 191.23 | 192.19 |
| 03/12/2025 | 192.19 | 192.34 | 190.74 | 191.46 |
| 03/13/2025 | 191.48 | 192.75 | 191.31 | 192.23 |
| 03/16/2025 | 192.31 | 193.96 | 191.97 | 193.83 |
| 03/17/2025 | 193.86 | 194.9 | 193.7 | 194.09 |
| 03/18/2025 | 194.13 | 194.71 | 193.24 | 193.33 |
| 03/19/2025 | 193.34 | 193.59 | 192.06 | 192.93 |
| 03/20/2025 | 192.92 | 193.58 | 192.03 | 192.9 |
| 03/23/2025 | 192.77 | 194.77 | 192.62 | 194.75 |
| 03/24/2025 | 194.74 | 195 | 193.63 | 194.04 |
| 03/25/2025 | 194.02 | 194.79 | 193.47 | 194.08 |
| 03/26/2025 | 194.08 | 195.97 | 193.5 | 195.59 |
| 03/27/2025 | 195.59 | 195.72 | 193.73 | 193.91 |
| 03/30/2025 | 193.87 | 194 | 192.74 | 193.75 |
| 03/31/2025 | 193.75 | 193.93 | 192.21 | 193.53 |
| 04/01/2025 | 193.49 | 195.78 | 192.98 | 194.18 |
| 04/02/2025 | 194.16 | 194.2 | 191.15 | 191.33 |
| 04/03/2025 | 191.33 | 191.76 | 187.53 | 189.52 |
| 04/06/2025 | 188.19 | 190.07 | 186.14 | 188.03 |
| 04/07/2025 | 188.01 | 188.91 | 186.54 | 186.71 |
| 04/08/2025 | 186.71 | 189.83 | 184.37 | 189.49 |
| 04/09/2025 | 189.53 | 189.62 | 186.36 | 187.34 |
| 04/10/2025 | 187.36 | 188.18 | 186.03 | 187.79 |
| 04/13/2025 | 188.11 | 189.2 | 186.58 | 188.65 |
| 04/14/2025 | 188.68 | 189.59 | 188.5 | 189.53 |
| 04/15/2025 | 189.44 | 189.66 | 187.57 | 187.77 |
| 04/16/2025 | 187.84 | 189.35 | 187.46 | 188.92 |
| 04/17/2025 | 188.92 | 189.16 | 188.74 | 188.99 |
| 04/20/2025 | 188.91 | 188.91 | 188 | 188.47 |
| 04/21/2025 | 188.68 | 188.92 | 187.46 | 188.81 |
| 04/22/2025 | 188.83 | 190.31 | 188.26 | 190.12 |
| 04/23/2025 | 190.15 | 190.39 | 189.3 | 190.27 |
| 04/24/2025 | 190.3 | 191.72 | 190.05 | 191.28 |
| 04/27/2025 | 191.2 | 191.55 | 190.66 | 190.93 |
| 04/28/2025 | 190.88 | 191.35 | 190.39 | 190.86 |
| 04/29/2025 | 190.77 | 191.26 | 189.98 | 190.7 |
| 04/30/2025 | 190.67 | 193.46 | 190.34 | 193.05 |
| 05/01/2025 | 193.06 | 193.75 | 191.48 | 192.35 |
| 05/04/2025 | 192.13 | 192.31 | 191.03 | 191.62 |
| 05/05/2025 | 191.49 | 191.77 | 190.32 | 190.5 |
| 05/06/2025 | 191.06 | 191.91 | 190.42 | 191.25 |
| 05/07/2025 | 191.59 | 193.5 | 190.99 | 193.28 |
| 05/08/2025 | 193.24 | 193.47 | 192.35 | 193.4 |
| 05/11/2025 | 193.69 | 195.8 | 193.63 | 195.62 |
| 05/12/2025 | 195.61 | 196.38 | 194.78 | 196.23 |
| 05/13/2025 | 196.21 | 196.41 | 194.23 | 194.6 |
| 05/14/2025 | 194.62 | 194.71 | 193.43 | 193.83 |
| 05/15/2025 | 193.84 | 193.92 | 193.04 | 193.4 |
| 05/18/2025 | 193.09 | 194.07 | 192.77 | 193.55 |
| 05/19/2025 | 193.5 | 194.21 | 192.92 | 193.53 |
| 05/20/2025 | 193.43 | 193.66 | 192.58 | 192.83 |
| 05/21/2025 | 192.93 | 193.59 | 191.89 | 193.22 |
| 05/22/2025 | 193.25 | 193.56 | 192.07 | 193 |
| 05/25/2025 | 192.88 | 194.04 | 192.69 | 193.73 |
| 05/26/2025 | 193.74 | 195.62 | 193.06 | 194.97 |
| 05/27/2025 | 194.95 | 195.41 | 194.38 | 195.12 |
| 05/28/2025 | 195.09 | 196.31 | 194.29 | 194.53 |
| 05/29/2025 | 194.57 | 194.66 | 193.39 | 193.82 |
| 06/01/2025 | 193.76 | 193.9 | 193.01 | 193.45 |
| 06/02/2025 | 193.44 | 194.78 | 192.73 | 194.65 |
| 06/03/2025 | 194.66 | 195.23 | 193.45 | 193.58 |
| 06/04/2025 | 193.62 | 195.49 | 193.27 | 194.83 |
| 06/05/2025 | 194.87 | 196.19 | 194.66 | 195.94 |
| 06/08/2025 | 195.94 | 196.15 | 195.44 | 195.91 |
| 06/09/2025 | 195.91 | 196.45 | 194.78 | 195.59 |
| 06/10/2025 | 195.59 | 196.24 | 195.29 | 195.85 |
| 06/11/2025 | 195.84 | 195.89 | 194.71 | 195.42 |
| 06/12/2025 | 195.38 | 195.97 | 193.76 | 195.61 |
| 06/15/2025 | 195.49 | 196.69 | 195.08 | 196.54 |
| 06/16/2025 | 196.53 | 196.85 | 194.91 | 195.06 |
| 06/17/2025 | 195.08 | 195.35 | 194.33 | 194.76 |
| 06/18/2025 | 194.79 | 195.95 | 194.02 | 195.9 |
| 06/19/2025 | 195.73 | 196.7 | 195.64 | 196.49 |
| 06/22/2025 | 196.59 | 198.2 | 196.17 | 197.65 |
| 06/23/2025 | 197.67 | 197.74 | 196.95 | 197.32 |
| 06/24/2025 | 197.3 | 198.58 | 197.04 | 198.48 |
| 06/25/2025 | 198.41 | 198.6 | 197.71 | 198.22 |
| 06/26/2025 | 198.22 | 198.8 | 198.01 | 198.48 |
| 06/29/2025 | 198.16 | 198.46 | 197.21 | 197.81 |
| 06/30/2025 | 197.81 | 197.89 | 196.28 | 197.13 |
| 07/01/2025 | 197.11 | 197.55 | 195.36 | 195.88 |
| 07/02/2025 | 195.91 | 198.1 | 195.75 | 197.89 |
| 07/03/2025 | 197.91 | 197.97 | 196.9 | 197.16 |
| 07/06/2025 | 197.22 | 199 | 196.78 | 198.67 |
| 07/07/2025 | 198.68 | 199.47 | 198.52 | 199.22 |
| 07/08/2025 | 199.19 | 199.82 | 198.73 | 198.79 |
| 07/09/2025 | 198.8 | 199.25 | 198.37 | 198.58 |
| 07/10/2025 | 198.56 | 199.44 | 198.23 | 198.87 |
| 07/13/2025 | 198.72 | 198.98 | 198.1 | 198.33 |
| 07/14/2025 | 198.33 | 199.52 | 198.21 | 199.22 |
| 07/15/2025 | 199.25 | 199.73 | 197.94 | 198.47 |
| 07/16/2025 | 198.46 | 199.55 | 198.24 | 199.37 |
| 07/17/2025 | 199.36 | 199.97 | 199.18 | 199.55 |
| 07/20/2025 | 199.39 | 199.46 | 198.51 | 198.84 |
| 07/21/2025 | 198.84 | 199.39 | 197.43 | 198.61 |
| 07/22/2025 | 198.59 | 199.24 | 197.75 | 199.12 |
| 07/23/2025 | 199.17 | 199.27 | 198.13 | 198.57 |
| 07/24/2025 | 198.62 | 199.08 | 198.13 | 198.42 |
| 07/27/2025 | 198.42 | 199.22 | 198.32 | 198.38 |
| 07/28/2025 | 198.34 | 198.52 | 197.73 | 198.19 |
| 07/29/2025 | 198.21 | 198.42 | 197.45 | 197.91 |
| 07/30/2025 | 197.91 | 199.52 | 196.96 | 199.1 |
| 07/31/2025 | 199.09 | 199.3 | 195.33 | 195.76 |
| 08/03/2025 | 195.71 | 196.53 | 195.02 | 195.38 |
| 08/04/2025 | 195.39 | 196.46 | 195.03 | 196.3 |
| 08/05/2025 | 196.28 | 197.08 | 196.09 | 196.83 |
| 08/06/2025 | 196.81 | 198.02 | 196.24 | 197.8 |
| 08/07/2025 | 197.79 | 198.83 | 197.38 | 198.76 |
| 08/10/2025 | 198.59 | 199.07 | 198.18 | 198.99 |
| 08/11/2025 | 199 | 200.08 | 198.89 | 199.57 |
| 08/12/2025 | 199.58 | 200.28 | 199.43 | 200.08 |
| 08/13/2025 | 200.1 | 200.16 | 198.59 | 199.94 |
| 08/14/2025 | 199.94 | 200.15 | 198.91 | 199.41 |
| 08/17/2025 | 199.46 | 200.27 | 199.38 | 199.7 |
| 08/18/2025 | 199.69 | 199.86 | 198.82 | 199.21 |
| 08/19/2025 | 199.21 | 199.45 | 197.86 | 198.25 |
| 08/20/2025 | 198.26 | 199.23 | 198.12 | 198.99 |
| 08/21/2025 | 198.99 | 199.53 | 198.32 | 198.74 |
| 08/24/2025 | 198.69 | 199.29 | 198.49 | 198.83 |
| 08/25/2025 | 198.85 | 199.12 | 198.28 | 198.71 |
| 08/26/2025 | 198.69 | 199.19 | 198.6 | 198.96 |
| 08/27/2025 | 198.94 | 199.14 | 198.4 | 198.56 |
| 08/28/2025 | 198.56 | 198.66 | 197.94 | 198.56 |
| 08/31/2025 | 198.55 | 199.56 | 198.4 | 199.34 |
| 09/01/2025 | 199.35 | 200.27 | 198.32 | 198.69 |
| 09/02/2025 | 198.69 | 199.72 | 198.48 | 199.13 |
| 09/03/2025 | 199.02 | 199.82 | 198.77 | 199.48 |
| 09/04/2025 | 199.47 | 199.79 | 198.67 | 199.09 |
| 09/07/2025 | 199.59 | 200.34 | 199.36 | 199.81 |
| 09/08/2025 | 199.82 | 199.92 | 198.79 | 199.38 |
| 09/09/2025 | 199.39 | 199.8 | 199.2 | 199.49 |
| 09/10/2025 | 199.49 | 200.08 | 199.33 | 199.82 |
| 09/11/2025 | 199.84 | 200.48 | 199.67 | 200.16 |
| 09/14/2025 | 200.12 | 200.74 | 199.92 | 200.46 |
| 09/15/2025 | 200.47 | 200.72 | 199.78 | 199.89 |
| 09/16/2025 | 199.95 | 200.35 | 199.48 | 200.28 |
| 09/17/2025 | 200.3 | 201.26 | 200.04 | 200.59 |
| 09/18/2025 | 200.57 | 200.62 | 199.21 | 199.29 |
| 09/21/2025 | 199.23 | 199.79 | 199.2 | 199.62 |
| 09/22/2025 | 199.6 | 199.97 | 199.15 | 199.69 |
| 09/23/2025 | 199.69 | 200.24 | 199.46 | 200.22 |
| 09/24/2025 | 200.21 | 200.35 | 199.62 | 199.92 |
| 09/25/2025 | 199.89 | 200.51 | 199.7 | 200.37 |
| 09/28/2025 | 200.35 | 200.42 | 199.34 | 199.55 |
| 09/29/2025 | 199.58 | 199.77 | 198.58 | 198.86 |
| 09/30/2025 | 198.82 | 199.22 | 197.91 | 198.21 |
| 10/01/2025 | 198.22 | 198.61 | 197.49 | 197.91 |
| 10/02/2025 | 197.85 | 198.86 | 197.74 | 198.77 |
| 10/05/2025 | 199.88 | 202.82 | 199.88 | 202.77 |
| 10/06/2025 | 202.76 | 204.06 | 202.12 | 203.91 |
| 10/07/2025 | 203.99 | 205.32 | 203.75 | 204.67 |
| 10/08/2025 | 204.64 | 204.88 | 203.31 | 203.67 |
| 10/09/2025 | 203.59 | 203.75 | 201.85 | 201.88 |
| 10/12/2025 | 202.33 | 203.24 | 202.33 | 203.04 |
| 10/13/2025 | 203.09 | 203.52 | 201.33 | 202.26 |
| 10/14/2025 | 202.26 | 202.72 | 201.59 | 202.43 |
| 10/15/2025 | 202.44 | 203.43 | 201.72 | 202.08 |
| 10/16/2025 | 202.09 | 202.28 | 200.68 | 202.28 |
| 10/19/2025 | 202.19 | 203.11 | 201.83 | 202.07 |
| 10/20/2025 | 202.12 | 203.53 | 201.81 | 203.14 |
| 10/21/2025 | 203.15 | 203.27 | 201.92 | 202.95 |
| 10/22/2025 | 203.04 | 203.79 | 202.82 | 203.33 |
| 10/23/2025 | 203.32 | 203.99 | 203.08 | 203.49 |
| 10/26/2025 | 203.51 | 204.24 | 203.51 | 203.84 |
| 10/27/2025 | 203.86 | 203.94 | 201.67 | 201.86 |
| 10/28/2025 | 201.89 | 201.99 | 200.56 | 201.54 |
| 10/29/2025 | 201.51 | 203.26 | 200.99 | 202.66 |
| 10/30/2025 | 202.66 | 202.92 | 201.84 | 202.55 |
| 11/02/2025 | 202.52 | 202.8 | 201.95 | 202.59 |
| 11/03/2025 | 202.59 | 202.78 | 199.87 | 200 |
| 11/04/2025 | 200 | 201.24 | 199.06 | 201.13 |
| 11/05/2025 | 201.13 | 201.38 | 200.3 | 201.01 |
| 11/06/2025 | 201.02 | 202.09 | 200.65 | 201.96 |
| 11/09/2025 | 201.93 | 203.24 | 201.79 | 203.02 |
| 11/10/2025 | 203.03 | 203.27 | 202.33 | 202.85 |
| 11/11/2025 | 202.85 | 203.57 | 202.59 | 203.2 |
| 11/12/2025 | 203.22 | 204.07 | 202.97 | 203.77 |
| 11/13/2025 | 203.76 | 204.03 | 202.34 | 203.49 |
| 11/16/2025 | 203.53 | 204.52 | 203.13 | 204.2 |
| 11/17/2025 | 204.19 | 204.74 | 203.7 | 204.47 |
| 11/18/2025 | 204.46 | 205.37 | 203.98 | 204.82 |
| 11/19/2025 | 204.82 | 206.86 | 204.8 | 205.95 |
| 11/20/2025 | 205.95 | 206.05 | 204.29 | 204.95 |
| 11/23/2025 | 204.92 | 205.91 | 204.88 | 205.58 |
| 11/24/2025 | 205.59 | 205.99 | 205 | 205.45 |
| 11/25/2025 | 205.45 | 207.14 | 205.34 | 207.07 |
| 11/26/2025 | 207.07 | 207.21 | 206.43 | 206.92 |
| 11/27/2025 | 206.92 | 207.21 | 206.16 | 206.78 |
| 11/30/2025 | 206.76 | 206.76 | 205.2 | 205.39 |
| 12/01/2025 | 205.38 | 206.25 | 205.33 | 205.88 |
| 12/02/2025 | 205.88 | 207.25 | 205.75 | 207.2 |
| 12/03/2025 | 207.2 | 207.36 | 206.35 | 206.73 |
| 12/04/2025 | 206.73 | 207.29 | 206.19 | 207.06 |
| 12/07/2025 | 207.07 | 207.79 | 206.59 | 207.78 |
| 12/08/2025 | 207.79 | 208.93 | 207.59 | 208.67 |
| 12/09/2025 | 208.69 | 208.88 | 208.23 | 208.71 |
| 12/10/2025 | 208.71 | 208.9 | 207.9 | 208.39 |
| 12/11/2025 | 208.39 | 208.74 | 207.88 | 208.35 |
| 12/14/2025 | 208.34 | 208.55 | 207.09 | 207.62 |
| 12/15/2025 | 207.62 | 207.99 | 206.77 | 207.81 |
| 12/16/2025 | 207.82 | 208.41 | 207.06 | 208.29 |
| 12/17/2025 | 208.3 | 209.01 | 207.86 | 208.18 |
| 12/18/2025 | 208.19 | 210.97 | 208.03 | 210.89 |
| 12/21/2025 | 210.96 | 211.59 | 210.62 | 211.27 |
| 12/22/2025 | 211.27 | 211.44 | 210.29 | 210.93 |
| 12/23/2025 | 210.94 | 211.23 | 210.05 | 210.46 |
| 12/24/2025 | 210.45 | 210.59 | 210.34 | 210.41 |
| 12/25/2025 | 210.41 | 211.51 | 210.35 | 211.31 |
| 12/28/2025 | 211.35 | 211.38 | 210.43 | 210.76 |
| 12/29/2025 | 210.76 | 211.09 | 210.42 | 210.65 |
| 12/30/2025 | 210.66 | 211.18 | 210.26 | 211.15 |
| 12/31/2025 | 211.14 | 211.22 | 211.12 | 211.19 |