GBPJPY
GBPJPY
17:14:32
213.43 ¥
+0.33 (%+0.15)
Previous Close: 213.1·
Volatility: 0.50
Day Low₺212.46
Day High₺213.53
Market Data
Spot Rate
B:213.41
A:213.46
Week over week (WoW)
-0.63%
Month over month (MoM)
-0.40%
Year to date (YTD)
+1.08%
Year over year (YoY)
+9.59%
GBPJPY: British Pound / Japanese Yen Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 139.2539
CLOSE 139.2735
Low
LOW 126.55
High
HIGH 148.875
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 140.03 | 140.06 | 137.44 | 137.61 |
| 01/02/2019 | 137.59 | 137.62 | 131.84 | 135.85 |
| 01/03/2019 | 135.84 | 138.3 | 135.805 | 138.15 |
| 01/06/2019 | 138.27 | 138.875 | 137.62 | 138.81 |
| 01/07/2019 | 138.82 | 139.42 | 137.975 | 138.34 |
| 01/08/2019 | 138.34 | 139.1 | 137.775 | 138.3 |
| 01/09/2019 | 138.28 | 138.535 | 137.455 | 138.27 |
| 01/10/2019 | 138.265 | 139.48 | 137.665 | 139.43 |
| 01/13/2019 | 139.5 | 140.05 | 138.605 | 139.24 |
| 01/14/2019 | 139.235 | 140.44 | 137.395 | 140 |
| 01/15/2019 | 140 | 140.7 | 138.995 | 140.43 |
| 01/16/2019 | 140.44 | 142.22 | 139.54 | 141.86 |
| 01/17/2019 | 141.88 | 142.085 | 141.095 | 141.185 |
| 01/20/2019 | 141.175 | 141.535 | 140.69 | 141.42 |
| 01/21/2019 | 141.41 | 141.905 | 140.63 | 141.705 |
| 01/22/2019 | 141.715 | 143.57 | 141.635 | 143.29 |
| 01/23/2019 | 143.295 | 143.555 | 142.73 | 143.125 |
| 01/24/2019 | 143.115 | 144.845 | 143.08 | 144.685 |
| 01/27/2019 | 144.38 | 144.73 | 143.605 | 143.965 |
| 01/28/2019 | 143.955 | 144.46 | 142.745 | 143.035 |
| 01/29/2019 | 143 | 143.6 | 142.74 | 142.76 |
| 01/30/2019 | 142.765 | 143.215 | 142.255 | 142.88 |
| 01/31/2019 | 142.86 | 143.495 | 142.085 | 143.26 |
| 02/03/2019 | 143.185 | 144.175 | 143.035 | 143.33 |
| 02/04/2019 | 143.325 | 143.535 | 142.05 | 142.435 |
| 02/05/2019 | 142.43 | 142.51 | 141.785 | 142.24 |
| 02/06/2019 | 142.23 | 142.61 | 141.135 | 142.26 |
| 02/07/2019 | 142.265 | 142.525 | 141.855 | 142.015 |
| 02/10/2019 | 142.07 | 142.55 | 141.835 | 142 |
| 02/11/2019 | 141.995 | 142.635 | 141.86 | 142.47 |
| 02/12/2019 | 142.47 | 143.325 | 142.39 | 142.615 |
| 02/13/2019 | 142.61 | 143.03 | 141.305 | 141.385 |
| 02/14/2019 | 141.385 | 142.395 | 141.015 | 142.325 |
| 02/17/2019 | 142.58 | 143.035 | 142.515 | 142.97 |
| 02/18/2019 | 142.975 | 144.69 | 142.485 | 144.52 |
| 02/19/2019 | 144.53 | 145.035 | 144.125 | 144.71 |
| 02/20/2019 | 144.725 | 144.935 | 144.09 | 144.31 |
| 02/21/2019 | 144.32 | 144.73 | 143.79 | 144.46 |
| 02/24/2019 | 144.585 | 145.665 | 144.385 | 145.47 |
| 02/25/2019 | 145.48 | 147.04 | 145.405 | 146.56 |
| 02/26/2019 | 146.56 | 148.04 | 146.17 | 147.69 |
| 02/27/2019 | 147.69 | 148.26 | 146.985 | 147.835 |
| 02/28/2019 | 147.82 | 148.575 | 147.525 | 147.845 |
| 03/03/2019 | 148.095 | 148.475 | 147.115 | 147.175 |
| 03/04/2019 | 147.165 | 147.775 | 146.615 | 147.41 |
| 03/05/2019 | 147.41 | 147.465 | 146.705 | 147.26 |
| 03/06/2019 | 147.255 | 147.315 | 145.795 | 145.94 |
| 03/07/2019 | 145.93 | 146.185 | 144.325 | 144.605 |
| 03/10/2019 | 144.29 | 146.495 | 143.73 | 146.255 |
| 03/11/2019 | 146.25 | 147.8 | 144.59 | 145.56 |
| 03/12/2019 | 145.565 | 148.695 | 145.375 | 148.255 |
| 03/13/2019 | 148.285 | 148.875 | 147.415 | 147.905 |
| 03/14/2019 | 147.9 | 148.385 | 147.43 | 148.185 |
| 03/17/2019 | 148.22 | 148.39 | 147.035 | 147.69 |
| 03/18/2019 | 147.705 | 148.045 | 147.525 | 147.815 |
| 03/19/2019 | 147.81 | 148.075 | 145.88 | 146.085 |
| 03/20/2019 | 146.085 | 146.405 | 144.15 | 145.24 |
| 03/21/2019 | 145.235 | 145.755 | 144.545 | 145.21 |
| 03/24/2019 | 145.235 | 145.795 | 144.65 | 145.1 |
| 03/25/2019 | 145.14 | 146.45 | 144.965 | 146.085 |
| 03/26/2019 | 146.125 | 146.51 | 145.55 | 145.765 |
| 03/27/2019 | 145.74 | 145.975 | 144.245 | 144.31 |
| 03/28/2019 | 144.305 | 145.475 | 143.86 | 144.47 |
| 03/31/2019 | 144.725 | 146.34 | 144.415 | 145.91 |
| 04/01/2019 | 145.9 | 146.435 | 144.95 | 146.215 |
| 04/02/2019 | 146.16 | 147.19 | 146.03 | 146.74 |
| 04/03/2019 | 146.735 | 146.96 | 145.68 | 146.005 |
| 04/04/2019 | 146.015 | 146.55 | 145.12 | 145.645 |
| 04/07/2019 | 145.675 | 145.78 | 145.105 | 145.625 |
| 04/08/2019 | 145.59 | 146.03 | 144.795 | 145.075 |
| 04/09/2019 | 145.1 | 145.66 | 144.845 | 145.305 |
| 04/10/2019 | 145.315 | 145.95 | 145.125 | 145.765 |
| 04/11/2019 | 145.78 | 147.01 | 145.715 | 146.49 |
| 04/14/2019 | 146.455 | 147.005 | 146.355 | 146.745 |
| 04/15/2019 | 146.755 | 146.86 | 146.02 | 146.16 |
| 04/16/2019 | 146.1 | 146.33 | 145.85 | 146.125 |
| 04/17/2019 | 146.15 | 146.235 | 145.305 | 145.41 |
| 04/18/2019 | 145.49 | 145.59 | 145.345 | 145.495 |
| 04/21/2019 | 145.42 | 145.51 | 145.22 | 145.3 |
| 04/22/2019 | 145.32 | 145.62 | 144.59 | 144.72 |
| 04/23/2019 | 144.71 | 145.02 | 144.4 | 144.75 |
| 04/24/2019 | 144.77 | 145.04 | 143.77 | 144.03 |
| 04/25/2019 | 144.02 | 144.43 | 143.74 | 144.12 |
| 04/28/2019 | 144.14 | 144.72 | 144.06 | 144.45 |
| 04/29/2019 | 144.43 | 145.37 | 144.02 | 145.27 |
| 04/30/2019 | 145.26 | 145.69 | 145.15 | 145.39 |
| 05/01/2019 | 145.38 | 145.88 | 145.09 | 145.35 |
| 05/02/2019 | 145.34 | 146.5 | 144.8 | 146.37 |
| 05/05/2019 | 145.91 | 145.95 | 144.99 | 145.04 |
| 05/06/2019 | 145.06 | 145.37 | 143.86 | 144.16 |
| 05/07/2019 | 144.15 | 144.21 | 143.04 | 143.2 |
| 05/08/2019 | 143.19 | 143.29 | 142.25 | 142.77 |
| 05/09/2019 | 142.8 | 143.24 | 142.51 | 142.98 |
| 05/12/2019 | 142.85 | 142.87 | 141.21 | 141.63 |
| 05/13/2019 | 141.62 | 142.18 | 141.36 | 141.44 |
| 05/14/2019 | 141.45 | 141.65 | 140.21 | 140.78 |
| 05/15/2019 | 140.8 | 140.86 | 140.2 | 140.55 |
| 05/16/2019 | 140.56 | 140.67 | 139.55 | 140 |
| 05/19/2019 | 140.16 | 140.53 | 139.7 | 140.04 |
| 05/20/2019 | 140.05 | 141.72 | 139.65 | 140.38 |
| 05/21/2019 | 140.39 | 140.71 | 139.31 | 139.76 |
| 05/22/2019 | 139.73 | 139.77 | 138.53 | 138.73 |
| 05/23/2019 | 138.71 | 139.49 | 138.51 | 138.94 |
| 05/26/2019 | 139.05 | 139.64 | 138.68 | 138.85 |
| 05/27/2019 | 138.86 | 139.01 | 138.28 | 138.39 |
| 05/28/2019 | 138.4 | 138.58 | 137.86 | 138.38 |
| 05/29/2019 | 138.36 | 138.74 | 138.07 | 138.2 |
| 05/30/2019 | 138.19 | 138.25 | 136.63 | 136.75 |
| 06/02/2019 | 136.78 | 137.12 | 136.62 | 136.85 |
| 06/03/2019 | 136.87 | 137.46 | 136.55 | 137.33 |
| 06/04/2019 | 137.33 | 137.78 | 137.2 | 137.55 |
| 06/05/2019 | 137.59 | 137.81 | 137 | 137.59 |
| 06/06/2019 | 137.57 | 138.16 | 137.48 | 137.78 |
| 06/09/2019 | 138 | 138.26 | 137.48 | 137.57 |
| 06/10/2019 | 137.56 | 138.33 | 137.49 | 138.1 |
| 06/11/2019 | 138.08 | 138.24 | 137.55 | 137.67 |
| 06/12/2019 | 137.68 | 137.78 | 137.13 | 137.37 |
| 06/13/2019 | 137.38 | 137.48 | 136.51 | 136.67 |
| 06/16/2019 | 136.6 | 136.94 | 136 | 136.05 |
| 06/17/2019 | 136.06 | 136.25 | 135.38 | 136.18 |
| 06/18/2019 | 136.18 | 137 | 135.79 | 136.65 |
| 06/19/2019 | 136.64 | 137.18 | 136.21 | 136.3 |
| 06/20/2019 | 136.27 | 136.84 | 135.94 | 136.74 |
| 06/23/2019 | 136.71 | 137.12 | 136.5 | 136.7 |
| 06/24/2019 | 136.72 | 136.85 | 135.81 | 136 |
| 06/25/2019 | 136.01 | 136.89 | 135.81 | 136.76 |
| 06/26/2019 | 136.77 | 137.33 | 136.42 | 136.57 |
| 06/27/2019 | 136.58 | 137.2 | 136.27 | 136.99 |
| 06/30/2019 | 137.23 | 137.78 | 136.73 | 137.08 |
| 07/01/2019 | 137.07 | 137.18 | 135.85 | 135.88 |
| 07/02/2019 | 135.86 | 135.93 | 135.17 | 135.55 |
| 07/03/2019 | 135.56 | 135.72 | 135.44 | 135.63 |
| 07/04/2019 | 135.64 | 136.05 | 135.48 | 135.88 |
| 07/07/2019 | 135.87 | 136.13 | 135.54 | 136.09 |
| 07/08/2019 | 136.07 | 136.28 | 135.39 | 135.66 |
| 07/09/2019 | 135.69 | 136.05 | 135.49 | 135.61 |
| 07/10/2019 | 135.59 | 136.06 | 135.08 | 135.88 |
| 07/11/2019 | 135.87 | 136.02 | 135.5 | 135.67 |
| 07/14/2019 | 135.66 | 135.84 | 134.95 | 135.07 |
| 07/15/2019 | 135.08 | 135.27 | 133.96 | 134.3 |
| 07/16/2019 | 134.29 | 134.62 | 133.97 | 134.22 |
| 07/17/2019 | 134.23 | 134.82 | 133.85 | 134.62 |
| 07/18/2019 | 134.64 | 135 | 134.56 | 134.69 |
| 07/21/2019 | 134.72 | 135.09 | 134.41 | 134.58 |
| 07/22/2019 | 134.57 | 134.98 | 134.31 | 134.64 |
| 07/23/2019 | 134.63 | 135.27 | 134.25 | 135.06 |
| 07/24/2019 | 135.05 | 135.66 | 134.71 | 135.28 |
| 07/25/2019 | 135.3 | 135.4 | 134.51 | 134.58 |
| 07/28/2019 | 134.53 | 134.59 | 132.86 | 132.91 |
| 07/29/2019 | 132.9 | 133.07 | 131.61 | 131.96 |
| 07/30/2019 | 131.98 | 132.99 | 131.85 | 132.26 |
| 07/31/2019 | 132.24 | 132.56 | 130.18 | 130.22 |
| 08/01/2019 | 130.24 | 130.41 | 129.09 | 129.6 |
| 08/04/2019 | 129.5 | 129.63 | 128.17 | 128.65 |
| 08/05/2019 | 128.66 | 130.06 | 128.12 | 129.54 |
| 08/06/2019 | 129.55 | 129.61 | 128.23 | 129.05 |
| 08/07/2019 | 129.04 | 129.32 | 128.29 | 128.71 |
| 08/08/2019 | 128.69 | 128.75 | 126.97 | 127.12 |
| 08/11/2019 | 127.17 | 127.51 | 126.55 | 127.17 |
| 08/12/2019 | 127.15 | 129.22 | 126.79 | 128.73 |
| 08/13/2019 | 128.74 | 128.76 | 127.49 | 127.7 |
| 08/14/2019 | 127.69 | 128.98 | 127.46 | 128.24 |
| 08/15/2019 | 128.25 | 129.57 | 128.15 | 129.22 |
| 08/18/2019 | 129.24 | 129.53 | 128.96 | 129.3 |
| 08/19/2019 | 129.31 | 129.56 | 128.26 | 129.28 |
| 08/20/2019 | 129.29 | 129.68 | 128.87 | 129.26 |
| 08/21/2019 | 129.31 | 130.68 | 128.75 | 130.41 |
| 08/22/2019 | 130.4 | 130.55 | 129 | 129.48 |
| 08/25/2019 | 129.13 | 130.13 | 128.22 | 129.67 |
| 08/26/2019 | 129.72 | 130.37 | 129 | 129.95 |
| 08/27/2019 | 129.96 | 130.07 | 128.47 | 129.58 |
| 08/28/2019 | 129.55 | 130.03 | 128.97 | 129.76 |
| 08/29/2019 | 129.74 | 129.85 | 129.08 | 129.28 |
| 09/01/2019 | 129.15 | 129.32 | 127.86 | 128.16 |
| 09/02/2019 | 128.17 | 128.25 | 126.67 | 128.02 |
| 09/03/2019 | 128.03 | 130.43 | 127.82 | 130.35 |
| 09/04/2019 | 130.34 | 132.16 | 129.92 | 131.87 |
| 09/05/2019 | 131.88 | 132.13 | 131.26 | 131.37 |
| 09/08/2019 | 131.17 | 132.54 | 130.8 | 132.38 |
| 09/09/2019 | 132.39 | 132.91 | 132.01 | 132.86 |
| 09/10/2019 | 132.85 | 133.37 | 132.68 | 132.91 |
| 09/11/2019 | 132.92 | 133.64 | 132.17 | 133.33 |
| 09/12/2019 | 133.34 | 135.21 | 133.27 | 135.16 |
| 09/15/2019 | 134.64 | 134.87 | 133.88 | 134.41 |
| 09/16/2019 | 134.43 | 135.41 | 133.99 | 135.14 |
| 09/17/2019 | 135.15 | 135.65 | 134.59 | 135.26 |
| 09/18/2019 | 135.27 | 135.52 | 134.26 | 135.29 |
| 09/19/2019 | 135.27 | 135.74 | 134.08 | 134.22 |
| 09/22/2019 | 134.23 | 134.55 | 133.35 | 133.7 |
| 09/23/2019 | 133.71 | 134.6 | 133.55 | 133.79 |
| 09/24/2019 | 133.77 | 134 | 132.84 | 133.12 |
| 09/25/2019 | 133.11 | 133.29 | 132.38 | 132.88 |
| 09/26/2019 | 132.9 | 133.28 | 132.32 | 132.66 |
| 09/29/2019 | 132.71 | 133.33 | 132.47 | 132.87 |
| 09/30/2019 | 132.84 | 133.36 | 131.78 | 132.58 |
| 10/01/2019 | 132.57 | 132.64 | 131.57 | 131.85 |
| 10/02/2019 | 131.83 | 132.55 | 131.49 | 131.85 |
| 10/03/2019 | 131.81 | 131.99 | 131.28 | 131.86 |
| 10/06/2019 | 131.61 | 132.24 | 131.26 | 131.8 |
| 10/07/2019 | 131.85 | 132.12 | 130.43 | 130.85 |
| 10/08/2019 | 130.84 | 131.81 | 130.66 | 131.17 |
| 10/09/2019 | 131.18 | 134.55 | 130.72 | 134.33 |
| 10/10/2019 | 134.31 | 137.88 | 134.01 | 137.1 |
| 10/13/2019 | 136.94 | 137.17 | 135.5 | 136.67 |
| 10/14/2019 | 136.66 | 139.32 | 136.45 | 139.19 |
| 10/15/2019 | 139.18 | 140.06 | 137.54 | 139.56 |
| 10/16/2019 | 139.53 | 141.48 | 138.64 | 140.07 |
| 10/17/2019 | 140.08 | 140.78 | 139.35 | 140.78 |
| 10/20/2019 | 140.62 | 141.36 | 139.49 | 140.75 |
| 10/21/2019 | 140.76 | 141.11 | 139.52 | 139.64 |
| 10/22/2019 | 139.63 | 140.42 | 139.08 | 140.37 |
| 10/23/2019 | 140.36 | 140.74 | 138.87 | 139.58 |
| 10/24/2019 | 139.6 | 139.79 | 139.02 | 139.39 |
| 10/27/2019 | 139.36 | 140.26 | 139.32 | 140.08 |
| 10/28/2019 | 140.1 | 140.53 | 139.47 | 140.13 |
| 10/29/2019 | 140.11 | 140.5 | 139.96 | 140.4 |
| 10/30/2019 | 140.42 | 140.68 | 139.6 | 139.81 |
| 10/31/2019 | 139.83 | 140.15 | 139.64 | 139.99 |
| 11/03/2019 | 139.97 | 140.24 | 139.86 | 139.88 |
| 11/04/2019 | 139.89 | 140.75 | 139.84 | 140.68 |
| 11/05/2019 | 140.69 | 140.7 | 139.87 | 140.05 |
| 11/06/2019 | 140.06 | 140.53 | 139.49 | 140.02 |
| 11/07/2019 | 140.01 | 140.21 | 139.42 | 139.61 |
| 11/10/2019 | 139.65 | 140.48 | 139.36 | 140.17 |
| 11/11/2019 | 140.16 | 140.59 | 139.93 | 140.07 |
| 11/12/2019 | 140.06 | 140.25 | 139.44 | 139.8 |
| 11/13/2019 | 139.79 | 139.88 | 139.4 | 139.65 |
| 11/14/2019 | 139.64 | 140.46 | 139.61 | 140.42 |
| 11/17/2019 | 140.47 | 141.57 | 140.36 | 140.69 |
| 11/18/2019 | 140.7 | 140.94 | 140.11 | 140.34 |
| 11/19/2019 | 140.35 | 140.48 | 139.7 | 140.29 |
| 11/20/2019 | 140.3 | 140.92 | 139.98 | 140.2 |
| 11/21/2019 | 140.21 | 140.5 | 139.32 | 139.45 |
| 11/24/2019 | 139.59 | 140.62 | 139.59 | 140.57 |
| 11/25/2019 | 140.56 | 140.9 | 139.99 | 140.27 |
| 11/26/2019 | 140.26 | 141.53 | 140.05 | 141.38 |
| 11/27/2019 | 141.37 | 141.86 | 141.19 | 141.38 |
| 11/28/2019 | 141.37 | 141.69 | 141.11 | 141.57 |
| 12/01/2019 | 141.49 | 141.82 | 140.94 | 141.08 |
| 12/02/2019 | 141.09 | 141.71 | 140.9 | 141.19 |
| 12/03/2019 | 141.2 | 142.77 | 140.83 | 142.66 |
| 12/04/2019 | 142.65 | 143.26 | 142.61 | 143.12 |
| 12/05/2019 | 143.13 | 143.21 | 142.37 | 142.66 |
| 12/08/2019 | 142.67 | 143.09 | 142.56 | 142.8 |
| 12/09/2019 | 142.81 | 143.66 | 142.58 | 143.45 |
| 12/10/2019 | 143.44 | 143.56 | 142.56 | 143.35 |
| 12/11/2019 | 143.36 | 144.15 | 142.49 | 144.04 |
| 12/12/2019 | 144.02 | 147.95 | 143.69 | 145.89 |
| 12/15/2019 | 145.88 | 146.8 | 145.75 | 146.23 |
| 12/16/2019 | 146.21 | 146.22 | 143.49 | 143.72 |
| 12/17/2019 | 143.73 | 143.89 | 143.08 | 143.38 |
| 12/18/2019 | 143.39 | 143.85 | 141.98 | 142.22 |
| 12/19/2019 | 142.21 | 143.05 | 142.13 | 142.36 |
| 12/22/2019 | 142.31 | 142.54 | 141.16 | 141.56 |
| 12/23/2019 | 141.57 | 141.86 | 141.32 | 141.47 |
| 12/24/2019 | 141.44 | 142.5 | 141.23 | 141.63 |
| 12/25/2019 | 141.64 | 142.72 | 141.58 | 142.56 |
| 12/26/2019 | 142.55 | 143.63 | 142.01 | 143.1 |
| 12/29/2019 | 143.22 | 143.43 | 142.58 | 142.64 |
| 12/30/2019 | 142.62 | 144.36 | 142.42 | 143.96 |
| 12/31/2019 | 143.94 | 144.2 | 143.89 | 144.04 |