Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GBPJPY logo
GBPJPY
GBPJPY
20:46:13
213.44 ¥
+0.34 (%+0.16)
Previous Close: 213.1·
Volatility: 0.52
Day Low₺212.46
Day High₺213.56
Bid213.34
Ask213.56

Market Data

Spot Rate
B:213.34
A:213.56
Week over week (WoW)
-0.63%
Month over month (MoM)
-0.39%
Year to date (YTD)
+1.08%
Year over year (YoY)
+9.59%
Overview
Technicals
Comments
Archive

GBPJPY: British Pound / Japanese Yen Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 137.0181
CLOSE 137.0214

Low

LOW 124.06

High

HIGH 144.95
DATEOPENHIGHLOWCLOSE
01/01/2020144.05144.18142.28142.63
01/02/2020142.62142.79141.01141.33
01/05/2020141.36142.79140.85142.78
01/06/2020142.77143.28142.02142.39
01/07/2020142.4143.11141.12142.82
01/08/2020142.83143.46142.42143.08
01/09/2020143.09143.5142.89142.97
01/12/2020142.83142.98142.37142.85
01/13/2020142.84143.44142.45143.18
01/14/2020143.17143.39142.68143.19
01/15/2020143.2144.14143.15144.02
01/16/2020144.01144.52143.29143.37
01/19/2020143.21143.35142.81143.27
01/20/2020143.28143.97142.87143.23
01/21/2020143.24144.61143.18144.32
01/22/2020144.31144.45143.21143.66
01/23/2020143.65144.33142.73142.91
01/26/2020142.68142.74142.08142.15
01/27/2020142.14142.46141.48142.08
01/28/2020142.07142.35141.71141.93
01/29/2020141.94142.71141.26142.61
01/30/2020142.6143.29142.46143.08
02/02/2020142.96143.11141.07141.2
02/03/2020141.21142.84140.94142.68
02/04/2020142.67143.38142.23142.69
02/05/2020142.68142.82142.09142.17
02/06/2020142.16142.37141.4141.44
02/09/2020141.39142.09141.24141.68
02/10/2020141.7142.47141.66142.26
02/11/2020142.25142.89142.17142.64
02/12/2020142.63143.48142.15143.24
02/13/2020143.25143.39142.76143.25
02/16/2020143.23143.36142.86142.93
02/17/2020142.92143.23142.32142.81
02/18/2020142.8144.17142.78143.75
02/19/2020143.76144.61143.61144.37
02/20/2020144.36144.95143.72144.64
02/23/2020144.28144.62142.63143.15
02/24/2020143.14143.64142.97143.15
02/25/2020143.14143.71142.25142.57
02/26/2020142.56142.57141.38141.59
02/27/2020141.58141.63137.55138.27
03/01/2020137.73139.18137.05138.41
03/02/2020138.42138.57136.95137.3
03/03/2020137.31138.35137.05138.33
03/04/2020138.32138.68137.4137.4
03/05/2020137.41137.79136.44137.48
03/08/2020136.89136.89132.58134.29
03/09/2020134.34137.21133.71136.34
03/10/2020136.32136.56133.8134
03/11/2020134.01134.31131.33131.52
03/12/2020131.54134.32131.23132.4
03/15/2020131.89133.11128.9129.93
03/16/2020129.85131.23128.6129.81
03/17/2020129.79130.34124.06125.6
03/18/2020125.67129.57124.22127.16
03/19/2020127.19132.05126.43129.05
03/22/2020129.21129.47127.35128.44
03/23/2020128.33131.43127.82130.76
03/24/2020130.72133.41129.86132.11
03/25/2020132.15133.83130.56133.77
03/26/2020133.71134.76132.13134.38
03/29/2020134.1134.41132.76133.95
03/30/2020133.96134.62133.06133.48
03/31/2020133.6133.82132.49132.53
04/01/2020132.58133.95132.54133.74
04/02/2020133.75134.1132.54133.11
04/05/2020132.96134.53132.41133.59
04/06/2020133.58134.98132.93134.11
04/07/2020134.18135.02133.7134.77
04/08/2020134.78135.75134.61135.19
04/09/2020135.17135.41134.86135.05
04/12/2020135.04135.28134.51134.74
04/13/2020134.79135.5134.57135.37
04/14/2020135.35135.39133.64134.52
04/15/2020134.57134.89133.71134.46
04/16/2020134.44134.97133.9134.46
04/19/2020134.44134.73133.77133.85
04/20/2020133.86134.07131.9132.5
04/21/2020132.43133.3132.05132.9
04/22/2020132.87133.68132.39132.87
04/23/2020132.86133.15132.39132.91
04/26/2020132.95133.58132.82133.32
04/27/2020133.33133.56132.72132.79
04/28/2020132.76133.03131.94133.01
04/29/2020133135.45132.67134.97
04/30/2020134.95135.09133.36133.57
05/03/2020133.51133.53132.52132.8
05/04/2020132.81133.18132.43132.49
05/05/2020132.5132.68130.83130.94
05/06/2020131.02132.02130.66131.37
05/07/2020131.38132.68131.15132.36
05/10/2020132.32133.19131.87132.8
05/11/2020132.79132.88131.31131.34
05/12/2020131.33131.93130.65130.93
05/13/2020130.92131.31130.14131.19
05/14/2020131.16131.42129.55129.61
05/17/2020129.54131.28129.31130.88
05/18/2020130.9132.5130.78131.97
05/19/2020131.98132.42131.43131.61
05/20/2020131.6131.95131.22131.5
05/21/2020131.51131.78130.67130.95
05/24/2020130.94131.41130.87131.23
05/25/2020131.24133.04131.12132.65
05/26/2020132.66133131.63132.07
05/27/2020132.02132.88131.82132.62
05/28/2020132.6133.46131.78133.11
05/31/2020132.92134.54132.65134.38
06/01/2020134.37136.52134.21136.39
06/02/2020136.41137.39136.25136.94
06/03/2020136.92137.81135.95137.48
06/04/2020137.51139.74137.27138.83
06/07/2020138.92139.58137.42137.96
06/08/2020137.97138.24136.23137.15
06/09/2020137.19137.42136.47136.55
06/10/2020136.52136.6134.47134.67
06/11/2020134.66136.04133.79134.67
06/14/2020134.52135.32133.49135.27
06/15/2020135.28136.35134.72134.95
06/16/2020134.94135.22134.06134.35
06/17/2020134.34134.53132.39132.88
06/18/2020132.9133.25131.93131.98
06/21/2020131.91133.42131.76133.3
06/22/2020133.28133.99132.6133.37
06/23/2020133.36133.62132.68132.94
06/24/2020132.95133.61132.79133.12
06/25/2020133.14133.27132.04132.27
06/28/2020132.23132.68131.94132.29
06/29/2020132.3133.88132.02133.84
06/30/2020133.83134.22132.94134.06
07/01/2020134.04134.7133.78134.02
07/02/2020134134.28133.69134.22
07/05/2020134.12134.67133.91134.09
07/06/2020134.06135.41133.99134.85
07/07/2020134.83135.42134.57135.23
07/08/2020135.3135.92135.04135.14
07/09/2020135.13135.21134.28134.97
07/12/2020135135.49134.59134.69
07/13/2020134.7134.8133.98134.62
07/14/2020134.63135.08134.46134.59
07/15/2020134.6135.17134.05134.66
07/16/2020134.64134.91134.12134.51
07/19/2020134.53135.91134.27135.8
07/20/2020135.78136.44135.63135.98
07/21/2020135.99136.63135.28136.46
07/22/2020136.46136.62135.84136.15
07/23/2020136.12136.2134.99135.76
07/26/2020135.71135.83135.14135.74
07/27/2020135.72136.13135.32135.9
07/28/2020135.89136.47135.67136.36
07/29/2020136.33137.39136.06137.14
07/30/2020137.15139.2136.79138.53
08/02/2020138.43139.03137.75138.54
08/03/2020138.53138.88137.8138.19
08/04/2020138.18139.01137.95138.48
08/05/2020138.51139.23138.21138.71
08/06/2020138.72138.83137.84138.24
08/09/2020138.26138.65138.1138.52
08/10/2020138.51139.51138.39138.94
08/11/2020138.97139.62138.87139.31
08/12/2020139.28140.21139.13139.72
08/13/2020139.7140.01139.34139.49
08/16/2020139.55139.74138.73138.9
08/17/2020138.91139.64138.59139.54
08/18/2020139.55139.95138.79139.02
08/19/2020138.99139.88138.56139.8
08/20/2020139.81139.95138.25138.49
08/23/2020138.43139138.29138.43
08/24/2020138.44140.03138.38139.9
08/25/2020139.91140.3139.63139.99
08/26/2020140140.86139.7140.66
08/27/2020140.67141.61140.01140.66
08/30/2020140.67142.04140.5141.59
08/31/2020141.61142.72141.33141.81
09/01/2020141.8141.97141.01141.77
09/02/2020141.77141.87140.48141.03
09/03/2020140.97141.44140.11141.06
09/06/2020140.94141.02139.59139.92
09/07/2020139.91140.03137.61137.64
09/08/2020137.63138.36136.74138.05
09/09/2020138.06138.35135.57135.92
09/10/2020135.96136.59135.57135.83
09/13/2020135.8136.58135.45135.82
09/14/2020135.8136.44135.41135.9
09/15/2020135.91136.47135.56136.09
09/16/2020136.1136.22134.57135.88
09/17/2020135.87136.16134.95135.08
09/20/2020135.14135.34133.54134.11
09/21/2020134.09134.39133.04133.62
09/22/2020133.6134.62133.13134.09
09/23/2020134.1134.67133.61134.32
09/24/2020134.34134.83133.83134.59
09/27/2020134.65136.23134.36135.37
09/28/2020135.41136.26135.34135.85
09/29/2020135.91136.54135.18136.28
09/30/2020136.31137.01135.36136.04
10/01/2020136136.39135.05136.24
10/04/2020136.17137.35135.93137.27
10/05/2020137.23137.45135.95136.01
10/06/2020135.98137135.84136.91
10/07/2020136.89137.4136.68137.17
10/08/2020137.15137.84136.78137.77
10/11/2020137.73137.88137.22137.59
10/12/2020137.63137.77136.37136.45
10/13/2020136.44137.33135.66136.84
10/14/2020136.85137.17135.76136.07
10/15/2020136.09136.41135.39136.13
10/18/2020136.01137.25135.83136.49
10/19/2020136.56137.03136.3136.61
10/20/2020136.6137.66136.32137.5
10/21/2020137.48137.59136.96137.23
10/22/2020137.17137.33136.36136.6
10/25/2020136.66137.07136.29136.53
10/26/2020136.5136.59136.15136.22
10/27/2020136.21136.29134.88135.44
10/28/2020135.45135.95134.65135.24
10/29/2020135.26135.8134.4135.52
11/01/2020135.3135.43134.87135.37
11/02/2020135.36136.69135.06136.21
11/03/2020136.2137.38135.37135.73
11/04/2020135.72136.3135.08136.12
11/05/2020136.11136.23135.46135.87
11/08/2020135.94138.91135.77138.65
11/09/2020138.64139.77138.16139.48
11/10/2020139.49140.31139.2139.31
11/11/2020139.3139.44137.74137.94
11/12/2020137.93138.51137.54138.07
11/15/2020137.99138.87137.66137.99
11/16/2020138138.36137.81138.06
11/17/2020138.08138.21137.79137.81
11/18/2020137.8138137.19137.74
11/19/2020137.75138.06137.45138.01
11/22/2020138139.28137.85139.26
11/23/2020139.25139.85139.08139.55
11/24/2020139.54139.84139139.83
11/25/2020139.82139.85138.92139.24
11/26/2020139.23139.32138.32138.36
11/29/2020138.53139.48138.42139.15
11/30/2020139.16140.31138.93140.04
12/01/2020140.03140.44138.89139.69
12/02/2020139.7140.29139.43139.76
12/03/2020139.78140.71139.48139.96
12/06/2020139.69139.88137.9139.21
12/07/2020139.22139.37138.41139.12
12/08/2020139.13140.34139.01139.6
12/09/2020139.59139.82138.38138.56
12/10/2020138.57138.75136.79137.61
12/13/2020138.29139.43138.15138.64
12/14/2020138.63139.5138.28139.37
12/15/2020139.38140.07139.14139.59
12/16/2020139.6140.45139.57139.88
12/17/2020139.87140.32139.32139.45
12/20/2020139.15139.52136.97139.02
12/21/2020139.01139.16138138.53
12/22/2020138.54140.32138.32139.79
12/23/2020139.8141.22139.61140.32
12/24/2020140.31140.83138.42140.41
12/27/2020140.5140.57139.47139.53
12/28/2020139.54140.17139.48139.79
12/29/2020139.78140.65139.71140.62
12/30/2020140.63141.22140.31141.2
12/31/2020141.21141.26139.2141.11