GBPJPY
GBPJPY
17:05:36
213.46 ¥
+0.36 (%+0.17)
Previous Close: 213.1·
Volatility: 0.50
Day Low₺212.46
Day High₺213.53
Market Data
Spot Rate
B:213.44
A:213.5
Week over week (WoW)
-0.62%
Month over month (MoM)
-0.38%
Year to date (YTD)
+1.09%
Year over year (YoY)
+9.60%
GBPJPY: British Pound / Japanese Yen Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 147.3656
CLOSE 147.3193
Low
LOW 138.06
High
HIGH 156.613
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 152.355 | 152.7425 | 151.8725 | 152.664 |
| 01/02/2018 | 152.649 | 152.8285 | 151.7615 | 151.943 |
| 01/03/2018 | 151.934 | 152.9835 | 151.913 | 152.8 |
| 01/04/2018 | 152.7845 | 153.643 | 152.7025 | 153.4705 |
| 01/07/2018 | 153.375 | 153.675 | 152.881 | 153.372 |
| 01/08/2018 | 153.375 | 153.5785 | 151.9595 | 152.446 |
| 01/09/2018 | 152.431 | 152.6075 | 150.3645 | 150.471 |
| 01/10/2018 | 150.4895 | 151.0015 | 150.2005 | 150.5425 |
| 01/11/2018 | 150.5135 | 152.67 | 150.5135 | 152.477 |
| 01/14/2018 | 152.632 | 152.812 | 151.936 | 152.461 |
| 01/15/2018 | 152.458 | 153.105 | 152.0515 | 152.277 |
| 01/16/2018 | 152.313 | 154.285 | 152.158 | 153.984 |
| 01/17/2018 | 154.005 | 154.5865 | 153.6265 | 154.262 |
| 01/18/2018 | 154.281 | 154.4475 | 153.117 | 153.565 |
| 01/21/2018 | 153.66 | 155.2585 | 153.506 | 155.211 |
| 01/22/2018 | 155.2135 | 155.3915 | 153.734 | 154.417 |
| 01/23/2018 | 154.424 | 155.6145 | 154.1325 | 155.068 |
| 01/24/2018 | 155.064 | 156.0875 | 154.4405 | 154.529 |
| 01/25/2018 | 154.517 | 155.852 | 153.434 | 153.8045 |
| 01/28/2018 | 153.749 | 154.021 | 152.8325 | 153.334 |
| 01/29/2018 | 153.3505 | 154.078 | 151.9815 | 153.9145 |
| 01/30/2018 | 153.9045 | 155.3485 | 153.569 | 155.0015 |
| 01/31/2018 | 155.0205 | 156.441 | 154.811 | 156.0025 |
| 02/01/2018 | 155.9765 | 156.613 | 155.499 | 155.5065 |
| 02/04/2018 | 155.353 | 155.572 | 152.547 | 152.55 |
| 02/05/2018 | 152.535 | 152.896 | 151.21 | 152.808 |
| 02/06/2018 | 152.7715 | 153.1275 | 151.3325 | 152.116 |
| 02/07/2018 | 152.1015 | 154.0355 | 150.8425 | 151.148 |
| 02/08/2018 | 151.171 | 152.7575 | 148.9295 | 150.3575 |
| 02/11/2018 | 150.365 | 150.8185 | 149.673 | 150.261 |
| 02/12/2018 | 150.2405 | 150.6295 | 148.982 | 149.7145 |
| 02/13/2018 | 149.7065 | 150.0235 | 147.987 | 149.905 |
| 02/14/2018 | 149.88 | 150.18 | 148.959 | 149.58 |
| 02/15/2018 | 149.557 | 149.9615 | 148.794 | 148.956 |
| 02/18/2018 | 149.0715 | 149.4755 | 148.8845 | 149.221 |
| 02/19/2018 | 149.216 | 150.385 | 149.103 | 150.0675 |
| 02/20/2018 | 150.072 | 150.9335 | 149.4595 | 149.8965 |
| 02/21/2018 | 149.872 | 150.031 | 148.5465 | 148.8145 |
| 02/22/2018 | 148.815 | 149.522 | 148.6745 | 149.283 |
| 02/25/2018 | 149.415 | 150.065 | 149.006 | 149.322 |
| 02/26/2018 | 149.3095 | 149.815 | 148.848 | 149.2925 |
| 02/27/2018 | 149.318 | 149.5215 | 146.7295 | 146.8865 |
| 02/28/2018 | 146.893 | 147.482 | 146.017 | 146.3065 |
| 03/01/2018 | 146.295 | 146.453 | 144.9925 | 145.802 |
| 03/04/2018 | 145.69 | 147.1215 | 145.096 | 146.99 |
| 03/05/2018 | 146.974 | 148.0105 | 146.5565 | 147.52 |
| 03/06/2018 | 147.513 | 147.572 | 146.235 | 147.5005 |
| 03/07/2018 | 147.4995 | 147.667 | 146.394 | 146.799 |
| 03/08/2018 | 146.7395 | 148.544 | 146.612 | 147.9085 |
| 03/11/2018 | 147.725 | 148.212 | 147.435 | 147.9785 |
| 03/12/2018 | 147.988 | 149.37 | 147.77 | 148.8 |
| 03/13/2018 | 148.797 | 149.167 | 147.757 | 148.449 |
| 03/14/2018 | 148.4405 | 148.511 | 147.4555 | 148.2105 |
| 03/15/2018 | 148.21 | 148.2555 | 147.258 | 147.796 |
| 03/18/2018 | 147.6625 | 149.6905 | 147.053 | 148.789 |
| 03/19/2018 | 148.7935 | 149.7825 | 148.583 | 149.131 |
| 03/20/2018 | 149.127 | 150.313 | 148.959 | 149.9605 |
| 03/21/2018 | 149.969 | 150.1585 | 148.286 | 148.405 |
| 03/22/2018 | 148.417 | 148.9675 | 147.6905 | 148.041 |
| 03/25/2018 | 147.999 | 150.1095 | 147.8995 | 149.9795 |
| 03/26/2018 | 150.023 | 150.4975 | 148.996 | 149.1335 |
| 03/27/2018 | 149.0875 | 150.5995 | 148.9905 | 150.3605 |
| 03/28/2018 | 150.4055 | 150.4585 | 149.03 | 149.1895 |
| 03/29/2018 | 149.213 | 149.482 | 148.8435 | 148.8915 |
| 04/01/2018 | 149.055 | 149.677 | 148.3965 | 148.7335 |
| 04/02/2018 | 148.725 | 149.96 | 148.499 | 149.862 |
| 04/03/2018 | 149.8595 | 150.435 | 148.8085 | 150.338 |
| 04/04/2018 | 150.3415 | 150.685 | 149.989 | 150.377 |
| 04/05/2018 | 150.3705 | 151.218 | 149.896 | 150.6395 |
| 04/08/2018 | 150.717 | 151.491 | 150.502 | 150.875 |
| 04/09/2018 | 150.875 | 152.145 | 150.715 | 151.96 |
| 04/10/2018 | 151.984 | 152.2485 | 151.2905 | 151.41 |
| 04/11/2018 | 151.39 | 152.88 | 151.182 | 152.7115 |
| 04/12/2018 | 152.715 | 153.851 | 152.5895 | 152.8155 |
| 04/15/2018 | 153.186 | 153.7615 | 152.6615 | 153.5885 |
| 04/16/2018 | 153.589 | 153.7535 | 152.7905 | 152.903 |
| 04/17/2018 | 152.897 | 153.635 | 152.0685 | 152.3075 |
| 04/18/2018 | 152.307 | 152.958 | 151.103 | 151.2265 |
| 04/19/2018 | 151.2575 | 151.6975 | 150.6615 | 150.725 |
| 04/22/2018 | 150.9295 | 151.6475 | 150.76 | 151.5295 |
| 04/23/2018 | 151.535 | 152.6035 | 151.412 | 152.105 |
| 04/24/2018 | 152.0905 | 152.5715 | 152.0695 | 152.4465 |
| 04/25/2018 | 152.4485 | 152.728 | 151.9785 | 152.1135 |
| 04/26/2018 | 152.1 | 152.278 | 150.2585 | 150.289 |
| 04/29/2018 | 150.224 | 150.827 | 149.8445 | 150.5045 |
| 04/30/2018 | 150.48 | 150.6305 | 149.1565 | 149.593 |
| 05/01/2018 | 149.601 | 150.128 | 149.0175 | 149.085 |
| 05/02/2018 | 149.12 | 149.468 | 147.616 | 148.2275 |
| 05/03/2018 | 148.218 | 148.276 | 147.0775 | 147.6545 |
| 05/06/2018 | 147.7025 | 148.264 | 147.3475 | 147.9005 |
| 05/07/2018 | 147.898 | 148.079 | 147.0555 | 147.839 |
| 05/08/2018 | 147.8285 | 149.1935 | 147.7315 | 148.664 |
| 05/09/2018 | 148.6425 | 149.3105 | 147.485 | 147.876 |
| 05/10/2018 | 147.9065 | 148.486 | 147.5905 | 148.1395 |
| 05/13/2018 | 148.174 | 149.072 | 148.0045 | 148.6425 |
| 05/14/2018 | 148.6555 | 149.1935 | 148.398 | 149.03 |
| 05/15/2018 | 149.032 | 149.086 | 148.1915 | 148.8945 |
| 05/16/2018 | 148.8905 | 149.838 | 148.7685 | 149.7125 |
| 05/17/2018 | 149.705 | 150.013 | 149.1015 | 149.2395 |
| 05/20/2018 | 149.3 | 149.6535 | 148.8185 | 149.0605 |
| 05/21/2018 | 149.0785 | 149.724 | 148.774 | 148.9605 |
| 05/22/2018 | 148.9635 | 149.0115 | 145.9615 | 146.9365 |
| 05/23/2018 | 146.913 | 147.2735 | 145.695 | 146.1895 |
| 05/24/2018 | 146.132 | 146.7235 | 145.3035 | 145.467 |
| 05/27/2018 | 146.192 | 146.218 | 145.3255 | 145.649 |
| 05/28/2018 | 145.6465 | 145.714 | 143.2075 | 144.164 |
| 05/29/2018 | 144.0885 | 145.0465 | 143.61 | 144.655 |
| 05/30/2018 | 144.71 | 145.3145 | 144.1325 | 144.7115 |
| 05/31/2018 | 144.7035 | 146.299 | 144.5005 | 146.1935 |
| 06/03/2018 | 146.2105 | 146.9015 | 145.847 | 146.203 |
| 06/04/2018 | 146.1905 | 147.115 | 146.0515 | 147.022 |
| 06/05/2018 | 147.0515 | 148.0115 | 146.9575 | 147.794 |
| 06/06/2018 | 147.7915 | 148.1195 | 146.911 | 147.257 |
| 06/07/2018 | 147.2425 | 147.441 | 146.1005 | 146.8275 |
| 06/10/2018 | 146.6545 | 147.8495 | 146.5625 | 147.224 |
| 06/11/2018 | 147.1865 | 147.9895 | 147.128 | 147.5885 |
| 06/12/2018 | 147.5955 | 147.898 | 147.222 | 147.582 |
| 06/13/2018 | 147.574 | 147.8555 | 146.6725 | 146.719 |
| 06/14/2018 | 146.7235 | 147.0685 | 146.307 | 146.9345 |
| 06/17/2018 | 146.8265 | 147.0575 | 146.1065 | 146.43 |
| 06/18/2018 | 146.4185 | 146.475 | 144.3935 | 144.983 |
| 06/19/2018 | 145.003 | 145.627 | 144.5905 | 145.364 |
| 06/20/2018 | 145.3675 | 146.224 | 144.6035 | 145.599 |
| 06/21/2018 | 145.6215 | 146.652 | 145.5 | 145.8865 |
| 06/24/2018 | 145.635 | 146.135 | 144.7015 | 145.7445 |
| 06/25/2018 | 145.7955 | 145.8385 | 144.975 | 145.4865 |
| 06/26/2018 | 145.5095 | 145.6615 | 144.527 | 144.587 |
| 06/27/2018 | 144.602 | 144.685 | 143.782 | 144.507 |
| 06/28/2018 | 144.496 | 146.333 | 144.349 | 146.3005 |
| 07/01/2018 | 145.817 | 146.49 | 145.19 | 145.7345 |
| 07/02/2018 | 145.794 | 146.3865 | 145.293 | 145.883 |
| 07/03/2018 | 145.893 | 146.3675 | 145.573 | 146.195 |
| 07/04/2018 | 146.191 | 146.876 | 145.848 | 146.308 |
| 07/05/2018 | 146.2685 | 146.8155 | 146.055 | 146.8065 |
| 07/08/2018 | 147.0835 | 147.617 | 146.17 | 146.98 |
| 07/09/2018 | 146.9775 | 147.7875 | 146.8075 | 147.3565 |
| 07/10/2018 | 147.365 | 148.136 | 146.8095 | 147.89 |
| 07/11/2018 | 147.9445 | 148.895 | 147.795 | 148.6455 |
| 07/12/2018 | 148.6325 | 148.7345 | 147.648 | 148.6105 |
| 07/15/2018 | 148.481 | 149.312 | 148.4015 | 148.622 |
| 07/16/2018 | 148.595 | 149.094 | 147.5955 | 148.046 |
| 07/17/2018 | 148.0475 | 148.234 | 146.874 | 147.4805 |
| 07/18/2018 | 147.477 | 147.606 | 146.17 | 146.3665 |
| 07/19/2018 | 146.3755 | 146.665 | 145.985 | 146.3605 |
| 07/22/2018 | 146.1995 | 146.433 | 145.6855 | 145.875 |
| 07/23/2018 | 145.888 | 146.329 | 145.4635 | 146.148 |
| 07/24/2018 | 146.168 | 146.5185 | 145.7755 | 146.377 |
| 07/25/2018 | 146.3735 | 146.5295 | 145.769 | 145.8065 |
| 07/26/2018 | 145.8005 | 145.833 | 145.2765 | 145.5045 |
| 07/29/2018 | 145.5025 | 145.926 | 145.3055 | 145.86 |
| 07/30/2018 | 145.834 | 147.011 | 145.425 | 146.818 |
| 07/31/2018 | 146.79 | 147.151 | 146.317 | 146.6485 |
| 08/01/2018 | 146.614 | 146.663 | 145.015 | 145.3395 |
| 08/02/2018 | 145.3425 | 145.55 | 144.521 | 144.6375 |
| 08/05/2018 | 144.7085 | 144.7415 | 144.0485 | 144.196 |
| 08/06/2018 | 144.1955 | 144.4375 | 143.8185 | 144.1145 |
| 08/07/2018 | 144.115 | 144.277 | 142.743 | 142.9945 |
| 08/08/2018 | 142.9415 | 143.495 | 142.364 | 142.448 |
| 08/09/2018 | 142.453 | 142.5795 | 140.9655 | 141.4365 |
| 08/12/2018 | 140.8695 | 141.8385 | 140.247 | 141.3745 |
| 08/13/2018 | 141.377 | 142.435 | 141.009 | 141.4365 |
| 08/14/2018 | 141.436 | 141.7705 | 139.905 | 140.6075 |
| 08/15/2018 | 140.587 | 141.313 | 140.2145 | 140.965 |
| 08/16/2018 | 140.9865 | 141.1695 | 140.24 | 140.8975 |
| 08/19/2018 | 140.977 | 141.2175 | 140.7245 | 140.8505 |
| 08/20/2018 | 140.8695 | 142.6825 | 140.674 | 142.305 |
| 08/21/2018 | 142.3585 | 142.8 | 141.9325 | 142.75 |
| 08/22/2018 | 142.7305 | 143.011 | 142.432 | 142.57 |
| 08/23/2018 | 142.586 | 143.2365 | 142.5245 | 142.8705 |
| 08/26/2018 | 142.967 | 143.2885 | 142.536 | 143.215 |
| 08/27/2018 | 143.213 | 143.656 | 143.0565 | 143.143 |
| 08/28/2018 | 143.1515 | 145.572 | 142.8285 | 145.4845 |
| 08/29/2018 | 145.492 | 145.688 | 144.3745 | 144.3745 |
| 08/30/2018 | 144.4065 | 144.695 | 143.5185 | 143.9255 |
| 09/02/2018 | 143.4805 | 143.7205 | 142.8535 | 142.9385 |
| 09/03/2018 | 142.9095 | 143.3855 | 142.6 | 143.2205 |
| 09/04/2018 | 143.2625 | 144.955 | 142.6625 | 143.9285 |
| 09/05/2018 | 143.9195 | 144.239 | 142.95 | 143.1965 |
| 09/06/2018 | 143.198 | 144.4285 | 142.6175 | 143.4115 |
| 09/09/2018 | 143.548 | 145.0275 | 143.0775 | 144.7505 |
| 09/10/2018 | 144.745 | 145.842 | 144.4385 | 145.436 |
| 09/11/2018 | 145.492 | 145.533 | 144.6815 | 145.119 |
| 09/12/2018 | 145.1565 | 146.822 | 145.0235 | 146.7 |
| 09/13/2018 | 146.71 | 147.016 | 146.263 | 146.4755 |
| 09/16/2018 | 146.4285 | 147.4525 | 146.3205 | 147.133 |
| 09/17/2018 | 147.173 | 147.9125 | 146.7925 | 147.7405 |
| 09/18/2018 | 147.733 | 148.5155 | 147.316 | 147.595 |
| 09/19/2018 | 147.5275 | 149.295 | 147.355 | 149.2405 |
| 09/20/2018 | 149.264 | 149.7195 | 147.0125 | 147.2175 |
| 09/23/2018 | 147.0795 | 148.302 | 146.953 | 147.993 |
| 09/24/2018 | 148.0015 | 149.023 | 147.824 | 148.9405 |
| 09/25/2018 | 148.951 | 149.097 | 148.294 | 148.4225 |
| 09/26/2018 | 148.425 | 148.7335 | 147.6065 | 148.285 |
| 09/27/2018 | 148.2835 | 148.6255 | 147.5605 | 148.1375 |
| 09/30/2018 | 148.3285 | 149.3005 | 148.168 | 148.559 |
| 10/01/2018 | 148.658 | 148.7265 | 147.203 | 147.522 |
| 10/02/2018 | 147.525 | 148.589 | 147.2735 | 148.211 |
| 10/03/2018 | 148.215 | 148.627 | 147.7075 | 148.336 |
| 10/04/2018 | 148.325 | 149.2565 | 148.095 | 149.1975 |
| 10/07/2018 | 149.365 | 149.5145 | 147.508 | 148.259 |
| 10/08/2018 | 148.219 | 148.739 | 147.359 | 148.4655 |
| 10/09/2018 | 148.4615 | 149.302 | 148.0715 | 148.1305 |
| 10/10/2018 | 148.1025 | 148.779 | 147.8215 | 148.391 |
| 10/11/2018 | 148.377 | 149.01 | 147.172 | 147.5815 |
| 10/14/2018 | 146.7685 | 147.4235 | 146.5195 | 146.995 |
| 10/15/2018 | 147.01 | 148.405 | 146.8895 | 147.9895 |
| 10/16/2018 | 147.9605 | 148.256 | 147.061 | 147.7315 |
| 10/17/2018 | 147.729 | 147.8285 | 145.8225 | 146.0705 |
| 10/18/2018 | 146.055 | 147.334 | 146.02 | 147.0525 |
| 10/21/2018 | 147.2165 | 147.5805 | 146.062 | 146.2835 |
| 10/22/2018 | 146.258 | 146.395 | 145.3145 | 145.996 |
| 10/23/2018 | 145.9885 | 146.308 | 144.439 | 144.5945 |
| 10/24/2018 | 144.605 | 145.039 | 144.0355 | 144.076 |
| 10/25/2018 | 144.1035 | 144.214 | 142.7815 | 143.534 |
| 10/28/2018 | 143.475 | 144.4 | 143.3545 | 143.764 |
| 10/29/2018 | 143.7555 | 144.3825 | 143.2235 | 143.7045 |
| 10/30/2018 | 143.729 | 145.1275 | 143.6245 | 144.182 |
| 10/31/2018 | 144.184 | 146.856 | 144.0375 | 146.6005 |
| 11/01/2018 | 146.6245 | 147.2575 | 146.2955 | 146.8095 |
| 11/04/2018 | 147.585 | 147.792 | 146.864 | 147.6285 |
| 11/05/2018 | 147.637 | 148.6405 | 147.3075 | 148.603 |
| 11/06/2018 | 148.589 | 149.2335 | 148.362 | 149.1415 |
| 11/07/2018 | 149.132 | 149.4815 | 148.6245 | 148.8805 |
| 11/08/2018 | 148.899 | 149.0695 | 147.5075 | 147.583 |
| 11/11/2018 | 146.995 | 147.58 | 146.0795 | 146.2195 |
| 11/12/2018 | 146.198 | 148.693 | 146.0025 | 147.4235 |
| 11/13/2018 | 147.4015 | 148.4205 | 146.3375 | 147.685 |
| 11/14/2018 | 147.7125 | 147.9145 | 144.2695 | 145.112 |
| 11/15/2018 | 145.189 | 145.4495 | 144.6105 | 144.7125 |
| 11/18/2018 | 144.665 | 145.305 | 144.3275 | 144.62 |
| 11/19/2018 | 144.62 | 144.91 | 144.03 | 144.09 |
| 11/20/2018 | 144.09 | 144.89 | 144.0395 | 144.44 |
| 11/21/2018 | 144.45 | 145.93 | 144.27 | 145.49 |
| 11/22/2018 | 145.49 | 145.53 | 144.36 | 144.7 |
| 11/25/2018 | 144.79 | 145.74 | 144.65 | 145.57 |
| 11/26/2018 | 145.56 | 145.62 | 144.6 | 144.87 |
| 11/27/2018 | 144.87 | 145.84 | 144.83 | 145.73 |
| 11/28/2018 | 145.74 | 145.82 | 144.53 | 144.92 |
| 11/29/2018 | 144.93 | 145.28 | 144.63 | 144.63 |
| 12/02/2018 | 145.37 | 145.51 | 144.18 | 144.66 |
| 12/03/2018 | 144.66 | 144.76 | 142.87 | 143.43 |
| 12/04/2018 | 143.42 | 144.53 | 143.27 | 144.15 |
| 12/05/2018 | 144.14 | 144.17 | 143.25 | 144.11 |
| 12/06/2018 | 144.12 | 144.21 | 143.24 | 143.51 |
| 12/09/2018 | 142.98 | 143.68 | 141.2 | 142.25 |
| 12/10/2018 | 142.27 | 142.92 | 141.56 | 141.695 |
| 12/11/2018 | 141.7 | 143.44 | 141.515 | 143.27 |
| 12/12/2018 | 143.225 | 143.93 | 142.605 | 143.865 |
| 12/13/2018 | 143.86 | 143.895 | 142.395 | 142.65 |
| 12/16/2018 | 142.835 | 143.23 | 142.16 | 142.21 |
| 12/17/2018 | 142.2 | 142.66 | 141.93 | 142.23 |
| 12/18/2018 | 142.24 | 142.53 | 141.59 | 142.03 |
| 12/19/2018 | 142.04 | 142.11 | 140.59 | 140.86 |
| 12/20/2018 | 140.85 | 141.16 | 140.25 | 140.55 |
| 12/23/2018 | 140.1 | 140.84 | 140.01 | 140.37 |
| 12/24/2018 | 140.39 | 140.94 | 138.89 | 139.65 |
| 12/25/2018 | 139.69 | 140.87 | 139.54 | 140.74 |
| 12/26/2018 | 140.75 | 140.89 | 139.73 | 140.47 |
| 12/27/2018 | 140.48 | 140.6 | 139.49 | 139.99 |
| 12/30/2018 | 140.26 | 140.87 | 139.52 | 139.73 |
| 12/31/2018 | 139.72 | 140.05 | 138.06 | 140.05 |