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
17:17:10
213.44 ¥
+0.34 (%+0.16)
Previous Close: 213.1·
Volatility: 0.50
Day Low₺212.46
Day High₺213.53
Bid213.43
Ask213.47

Market Data

Spot Rate
B:213.43
A:213.47
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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 161.8736
CLOSE 161.8949

Low

LOW 148.84

High

HIGH 172.13
DATEOPENHIGHLOWCLOSE
01/02/2022155.72155.93154.89155.47
01/03/2022155.46157.43155.26157.06
01/04/2022157.07157.77156.57157.32
01/05/2022157.33157.47156.09156.81
01/06/2022156.82157.2156.72157.1
01/09/2022157.07157.38155.95156.49
01/10/2022156.5157.31156.26157.14
01/11/2022157.15157.71156.76157.02
01/12/2022157.03157.46156.31156.4
01/13/2022156.41156.62155.46156.21
01/16/2022156.17156.72156.07156.38
01/17/2022156.39156.9155.47155.78
01/18/2022155.77156.24155.4155.64
01/19/2022155.63156.07155.14155.18
01/20/2022155.19155.26153.91154.03
01/23/2022154.04154.49152.9153.72
01/24/2022153.71154.01153.12153.85
01/25/2022153.86154.74153.66154.26
01/26/2022154.25154.72153.82154.34
01/27/2022154.35154.96154.09154.38
01/30/2022154.41155.33154.37154.77
01/31/2022154.76155.21154.49155.08
02/01/2022155.09155.44154.81155.33
02/02/2022155.32156.5155.04156.22
02/03/2022156.21156.51155.56155.86
02/06/2022155.9156.3155.13155.74
02/07/2022155.73156.72155.66156.56
02/08/2022156.55156.86156.19156.38
02/09/2022156.37158.07156.24157.28
02/10/2022157.29157.71155.86156.23
02/13/2022156.28156.87155.3156.35
02/14/2022156.36156.82155.96156.51
02/15/2022156.52157.11156.35156.9
02/16/2022156.89157156.05156.48
02/17/2022156.49157.29156.21156.48
02/20/2022156.35156.75156.02156.16
02/21/2022156.15156.51155.51156.25
02/22/2022156.24156.78155.6155.75
02/23/2022155.76155.89153.37154.77
02/24/2022154.78155.18154.15154.95
02/27/2022154.19154.99153.35154.19
02/28/2022154.18154.69152.66152.98
03/01/2022152.97154.83152.82154.81
03/02/2022154.79155.23153.86153.97
03/03/2022153.98154.22151.47152.12
03/06/2022151.97152.23151.03151.09
03/07/2022151.1152.01150.98151.49
03/08/2022151.47152.74151.4152.69
03/09/2022152.68153.01151.88151.92
03/10/2022151.93153.4151.9152.84
03/13/2022152.94154.19152.9153.66
03/14/2022153.67154.69153.23154.27
03/15/2022154.26156.19154.19156.15
03/16/2022156.12156.71155.46155.94
03/17/2022155.93157.23155.86156.99
03/20/2022157.03157.51156.38157.32
03/21/2022157.33160.25157.24160.2
03/22/2022160.19161.1159.04159.98
03/23/2022159.97161.41159.59161.36
03/24/2022161.34161.5159.85160.88
03/27/2022160.91164.64160.77162.19
03/28/2022162.16162.72160.26160.89
03/29/2022160.87161.37159.05160.02
03/30/2022160160.88159.44159.93
03/31/2022159.87161.18159.82160.64
04/03/2022160.61161.3160.28161.02
04/04/2022161.05161.97160.51161.6
04/05/2022161.61162.28161.52161.78
04/06/2022161.81162.27161.4162.08
04/07/2022162.06162.36161.64162
04/10/2022161.84163.84161.67163.37
04/11/2022163.36163.62162.79163.01
04/12/2022163164.85162.95164.82
04/13/2022164.74164.88164.03164.56
04/14/2022164.51165.48164.47165.05
04/17/2022165.02165.42164.64165.28
04/18/2022165.29167.61165.21167.55
04/19/2022167.56168.43166.43167.13
04/20/2022166.97167.91166.89167.27
04/21/2022167.29167.59164.8164.98
04/24/2022165.11165.31162.06163.24
04/25/2022163.27163.6159.95159.95
04/26/2022160.01161.4159.62161.08
04/27/2022161.09164.26160.88162.96
04/28/2022163.08163.99162.39163.18
05/01/2022163.22163.9162.29162.63
05/02/2022162.58163.41162.35162.64
05/03/2022162.65163.2161.78163.08
05/04/2022163.04163.58160.47160.9
05/05/2022160.93161.61160.32161.12
05/08/2022161.11162.19160.16160.67
05/09/2022160.66161.52160.04160.66
05/10/2022160.64161.31158.84159.2
05/11/2022159.25159.37155.6156.57
05/12/2022156.61158.51156.46158.44
05/15/2022158.33159.28157.43159.12
05/16/2022159.13161.85158.8161.6
05/17/2022161.62161.78158.06158.27
05/18/2022158.19159.92157.88159.39
05/19/2022159.34160.2158.73159.46
05/22/2022159.54161.02159.41160.98
05/23/2022161.02161.02157.99158.95
05/24/2022158.94160.3158.39160.11
05/25/2022160.08160.83159.02160.21
05/26/2022160.12160.65159.82160.5
05/29/2022160.4161.52160.32161.43
05/30/2022161.41162.36160.94162.14
05/31/2022162.09163.32161.97162.47
06/01/2022162.46163.42162.11163.33
06/02/2022163.31164.1163.06163.46
06/05/2022163.51165.46162.91165.26
06/06/2022165.27167.11165.23166.94
06/07/2022166.95168.53166.87168.3
06/08/2022168.29168.73166.69167.86
06/09/2022167.84168.1165.17165.5
06/12/2022165.49166.12162.25163.1
06/13/2022163.09164.31161.34162.53
06/14/2022162.51163.16161.73162.97
06/15/2022163163.79160163.24
06/16/2022163.28166.22163.01165.12
06/19/2022165.07165.66164.47165.47
06/20/2022165.48167.83165.34167.78
06/21/2022167.77167.86165.77167.05
06/22/2022167.06167.22164.65165.46
06/23/2022165.45166.3164.81165.92
06/26/2022165.87166.53165.13166.16
06/27/2022166.14166.93165.72165.9
06/28/2022165.84166.34165.4165.57
06/29/2022165.6165.82164.8165.25
06/30/2022165.26165.34161.57163.64
07/03/2022163.69164.75163.01164.22
07/04/2022164.21165.28161.58162.49
07/05/2022162.31162.58160.39162.1
07/06/2022162.09163.62161.58163.51
07/07/2022163.52163.93161.82163.66
07/10/2022163.53164.47163.03163.4
07/11/2022163.43163.55161.83162.71
07/12/2022162.7164.12162.35163.4
07/13/2022163.39165.19163.08164.31
07/14/2022164.3164.71163.65164.36
07/17/2022164.44166.09164.16165.11
07/18/2022165.06165.97164.72165.81
07/19/2022165.79166.25165.13165.62
07/20/2022165.57165.98164.54164.82
07/21/2022164.78165.15163163.39
07/24/2022163.56165.09163164.61
07/25/2022164.62164.97163.47164.75
07/26/2022164.73166.33164.65166.05
07/27/2022166166.1162.86163.5
07/28/2022163.49163.9161.53162.15
07/31/2022162.11162.5161.04161.26
08/01/2022161.27162.03159.44162.03
08/02/2022162.02163.06161.21162.59
08/03/2022162.57163.96161.12161.62
08/04/2022161.59163.37161.12162.96
08/07/2022163.01163.84162.56163.13
08/08/2022163.08163.67162.62163.2
08/09/2022163.16163.64161.68162.33
08/10/2022162.39162.53161.26162.32
08/11/2022162.37162.79161.8162.01
08/14/2022161.94162.09160.35160.72
08/15/2022160.73162.74160.09162.36
08/16/2022162.34163.57162.17162.72
08/17/2022162.69163.24161.68162.1
08/18/2022162.13162.84161.63161.99
08/21/2022161.95162.53161.16161.81
08/22/2022161.83162.31160.8161.82
08/23/2022161.83161.94160.83161.75
08/24/2022161.77162161.32161.53
08/25/2022161.49162.69161.22161.4
08/28/2022161.39162.65161.39162.42
08/29/2022162.43162.58161.5161.76
08/30/2022161.78161.9160.9161.5
08/31/2022161.51161.87160.97161.85
09/01/2022161.86162.49161.15161.4
09/04/2022161.12161.96160.66161.92
09/05/2022161.93165.1161.9164.5
09/06/2022164.49166.01164.19165.8
09/07/2022165.73166.32164.89165.77
09/08/2022165.76166.24164.31165.24
09/11/2022165.59167.04165.21166.86
09/12/2022166.88168.01165.97166.14
09/13/2022166.21166.52164.75165.21
09/14/2022165.18165.73164.47164.58
09/15/2022164.56164.64162.74163.23
09/18/2022163.21163.84162.94163.73
09/19/2022163.72164.44163.14163.57
09/20/2022163.58163.94162.23162.37
09/21/2022162.32164.43159.12160.22
09/22/2022160.24160.46155.42155.56
09/25/2022155.19157.21148.84154.7
09/26/2022154.69156.37154.14155.41
09/27/2022155.38157.09152.56156.95
09/28/2022156.94160.61155.74160.55
09/29/2022160.58162.18159.43161.68
10/02/2022161.56163.89160.58163.68
10/03/2022163.67165.53163.43165.41
10/04/2022165.38165.71162.61163.87
10/05/2022163.86164.45161.09162.01
10/06/2022162162.6160.77161.18
10/09/2022161.18161.56160.46161.12
10/10/2022161.12162.67159.73159.98
10/11/2022159.96163.32159.74163.09
10/12/2022163.09167.28162.32166.81
10/13/2022166.77167.21165.02166.31
10/16/2022166.69170.09166.53169.28
10/17/2022169.31169.81167.59168.96
10/18/2022168.99169.38167.63168.16
10/19/2022168.16169.73167.42168.71
10/20/2022168.68169.57164.92166.94
10/23/2022167.54169.81165.6167.98
10/24/2022167.99169.94167.83169.71
10/25/2022169.68170.6169.32170.23
10/26/2022170.26170.26168.73169.11
10/27/2022169.12171.37168.87171.29
10/30/2022171.23172.13170.33170.55
10/31/2022170.56170.95169.48170.3
11/01/2022170.28170.35168.31168.49
11/02/2022168.48168.58165.09165.43
11/03/2022165.46166.97164.99166.86
11/06/2022166.66169.1166.02168.81
11/07/2022168.79169.08167.29167.99
11/08/2022168168.33165.97166.27
11/09/2022166.3167.45165.21165.42
11/10/2022165.43166.09163.06164.25
11/13/2022164.12165.71163.69164.25
11/14/2022164.22166.21164.22165.14
11/15/2022165.1166.39164.71166.16
11/16/2022166.15166.32165.19166.3
11/17/2022166.3167.32166.13166.83
11/20/2022166.81168.01166.1167.92
11/21/2022167.94168.31167.34167.93
11/22/2022167.89169.01167.74168.28
11/23/2022168.3168.36167.16167.87
11/24/2022167.87168.8167.64168.2
11/27/2022168.18168.28165.84165.99
11/28/2022165.99166.67165.53165.8
11/29/2022165.8167.41165.47166.5
11/30/2022166.45167.22164.51165.72
12/01/2022165.67165.98164.04164.96
12/04/2022164.79166.67164.67166.6
12/05/2022166.62167.5166.14166.24
12/06/2022166.24167.42165.96166.62
12/07/2022166.63167.36166.28167.26
12/08/2022167.27168.06166.28167.54
12/11/2022167.6169.02167.12169.02
12/12/2022168.98169.28167.09167.61
12/13/2022167.63168.23166.73168.02
12/14/2022168.05168.84167.62167.66
12/15/2022167.68168165.99166.23
12/18/2022165.67166.9165.07166.34
12/19/2022166.37167.02158.6160.39
12/20/2022160.38161.03159.47159.97
12/21/2022159.95160.26158.8159.37
12/22/2022159.38160.54159.07160.04
12/25/2022160.13160.85159.61160.31
12/26/2022160.34160.95160.18160.62
12/27/2022160.61162.34160.42161.63
12/28/2022161.61161.69160.06160.51
12/29/2022160.52160.52157.83158.7