Pound Sterling vs Japanese Yen (GBPJPY)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2215 | 1.65656648763 | 194.4685 | 202.07322 | 195.139 | 0 | 0 | FX |
| 4 | 5.8315 | 3.03947961649 | 191.8585 | 202.07322 | 188.089 | 0 | 0 | FX |
| 12 | 3.344 | 1.72064256532 | 194.346 | 202.07322 | 188.089 | 0 | 0 | FX |
| 26 | -4.89 | -2.41386119064 | 202.58 | 208.122 | 180.1135 | 0 | 0 | FX |
| 52 | 16.973 | 9.39203284694 | 180.717 | 208.122 | 178.742 | 0 | 0 | FX |
| 156 | 43.95956 | 28.59522161 | 153.73044 | 208.122 | 144.43644 | 0 | 0 | FX |
| 260 | 55.83 | 39.3557028056 | 141.86 | 208.122 | 124.0945 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735171020 | 197.1265 | 0.17 | 0.08 | 196.99 | 202.07322 | 196.7955 | 0 |
| 1735084620 | 196.96 | 0.05 | 0.02 | 196.9795 | 198.05 | 196.61 | 0 |
| 1734998220 | 196.9135 | 0.16 | 0.08 | 196.793 | 197.16 | 196.4475 | 0 |
| 1734911820 | 196.7505 | 0.08 | 0.04 | 196.67488 | 196.81124 | 196.26758 | 0 |
| 1734825420 | 196.67488 | 0.09 | 0.04 | 196.63934 | 196.67488 | 196.41927 | 0 |
| 1734739020 | 196.58794 | -0.44 | -0.22 | 197.0105 | 196.93477 | 195.754 | 0 |
| 1734652620 | 197.031 | 2.65 | 1.36 | 194.4685 | 198.9625 | 195.139 | 0 |
| 1734566220 | 194.38 | -0.85 | -0.43 | 195.177 | 195.78 | 194.0695 | 0 |
| 1734479820 | 195.227 | -0.38 | -0.20 | 195.548 | 195.8015 | 194.656 | 0 |
| 1734393420 | 195.61 | 1.81 | 0.93 | 193.766 | 195.8855 | 193.8305 | 0 |
| 1734307020 | 193.8045 | -0.18 | -0.09 | 194.89343 | 194.89343 | 193.7305 | 0 |
| 1734220620 | 193.98657 | 0 | 0.00 | 193.98657 | 193.98657 | 193.98657 | 0 |
| 1734134220 | 193.98657 | 0.63 | 0.33 | 193.4215 | 194.464 | 192.86 | 0 |
| 1734047820 | 193.3555 | -1 | -0.51 | 194.37 | 194.999 | 192.93 | 0 |
| 1733961420 | 194.355 | 0.34 | 0.18 | 194.0355 | 194.8175 | 192.5615 | 0 |
| 1733875020 | 194.01 | 0.98 | 0.51 | 192.9975 | 194.13 | 192.46 | 0 |
| 1733788620 | 193.0315 | 1.93 | 1.01 | 191.0745 | 193.42 | 190.6199 | 0 |
| 1733702220 | 191.10528 | 0 | 0.00 | 191.10528 | 191.10528 | 191.10528 | 0 |
| 1733615820 | 191.10528 | 0 | 0.00 | 191.10528 | 191.10528 | 191.10528 | 0 |
| 1733529420 | 191.10528 | -0.52 | -0.27 | 191.5945 | 192.39 | 190.7275 | 0 |
| 1733443020 | 191.63 | 0.38 | 0.20 | 191.185 | 192.2205 | 190.3395 | 0 |
| 1733356620 | 191.253 | 1.61 | 0.85 | 189.647 | 191.5305 | 190.07 | 0 |
| 1733270220 | 189.639 | 0.32 | 0.17 | 189.2555 | 190.38 | 188.089 | 0 |
| 1733183820 | 189.3185 | -1.01 | -0.53 | 190.3655 | 191.2935 | 188.476 | 0 |
| 1733097420 | 190.3325 | -0.46 | -0.24 | 190.78822 | 190.8813 | 190.2485 | 0 |
| 1733011020 | 190.78822 | 0.14 | 0.07 | 190.65177 | 190.78822 | 190.65038 | 0 |
| 1732924620 | 190.65038 | -1.28 | -0.67 | 191.9345 | 191.2525 | 190.15 | 0 |
| 1732838220 | 191.929 | 0.06 | 0.03 | 191.8585 | 192.485 | 191.56574 | 0 |
| 1732751820 | 191.8725 | -0.5 | -0.26 | 192.273 | 191.906 | 190.699 | 0 |
| 1732665420 | 192.3745 | -1.2 | -0.62 | 193.4755 | 193.7365 | 192.04 | 0 |
| 1732579020 | 193.576 | -0.42 | -0.22 | 194.0675 | 194.63 | 193.2765 | 0 |
| 1732492620 | 193.99561 | 0 | 0.00 | 193.99561 | 193.99561 | 193.99561 | 0 |
| 1732406220 | 193.99561 | 0.13 | 0.07 | 193.89064 | 193.99561 | 193.68104 | 0 |
| 1732319820 | 193.86558 | -0.21 | -0.11 | 194.047 | 194.813 | 192.8505 | 0 |
| 1732233420 | 194.0775 | -2.43 | -1.24 | 196.526 | 196.43 | 193.9905 | 0 |
| 1732147020 | 196.5075 | 0.1 | 0.05 | 196.394 | 197.79 | 196.13 | 0 |
| 1732060620 | 196.412 | 0.4 | 0.20 | 196.0215 | 196.4205 | 193.57 | 0 |
| 1731974220 | 196.014 | 0.85 | 0.44 | 195.0715 | 196.2 | 195.0125 | 0 |
| 1731887820 | 195.1605 | 0.42 | 0.21 | 194.74449 | 195.2605 | 194.62156 | 0 |
| 1731801420 | 194.74449 | 0.02 | 0.01 | 194.74449 | 194.93204 | 194.74449 | 0 |
| 1731715020 | 194.7233 | -3.48 | -1.75 | 198.2275 | 198.37 | 194.296 | 0 |
| 1731628620 | 198.2 | 0.69 | 0.35 | 197.528 | 198.249 | 197.08 | 0 |
| 1731542220 | 197.506 | 0.5 | 0.25 | 197.0095 | 197.82 | 196.6585 | 0 |
| 1731455820 | 197.004 | -0.57 | -0.29 | 197.6525 | 197.837 | 196.86 | 0 |
| 1731369420 | 197.57 | 0.06 | 0.03 | 197.4995 | 198.48 | 197.57 | 0 |
| 1731283020 | 197.505 | 0.32 | 0.16 | 196.92155 | 197.543 | 196.92155 | 0 |
| 1731196620 | 197.18432 | 0 | 0.00 | 197.18432 | 197.18432 | 197.18432 | 0 |
| 1731110220 | 197.18432 | -1.68 | -0.84 | 198.8385 | 198.35 | 196.75 | 0 |
| 1731023820 | 198.8605 | 0.04 | 0.02 | 198.8115 | 199.43 | 198.31 | 0 |
| 1730937420 | 198.821 | 1.2 | 0.61 | 197.4465 | 199.53 | 197.87403 | 0 |
| 1730851020 | 197.62 | 0.46 | 0.23 | 197.2695 | 198.02 | 197.111 | 0 |
| 1730764620 | 197.1585 | -0.11 | -0.05 | 197.236 | 197.7335 | 196.5015 | 0 |
| 1730678220 | 197.264 | -0.57 | -0.29 | 197.83803 | 198.4573 | 197.1365 | 0 |
| 1730591820 | 197.83803 | 0.1 | 0.05 | 197.73582 | 197.83803 | 197.73582 | 0 |
| 1730505420 | 197.74172 | 1.75 | 0.89 | 195.936 | 198.374 | 195.8965 | 0 |
| 1730419020 | 195.9905 | -2.55 | -1.28 | 198.4965 | 198.63138 | 195.3825 | 0 |
| 1730332620 | 198.5385 | -0.92 | -0.46 | 199.404 | 199.8055 | 198.1995 | 0 |
| 1730246220 | 199.459 | 0.73 | 0.37 | 198.6605 | 199.72551 | 198.04 | 0 |
| 1730159820 | 198.728 | 0.53 | 0.27 | 198.1695 | 199.0455 | 197.8065 | 0 |
| 1730073420 | 198.195 | 0.79 | 0.40 | 197.40557 | 198.89947 | 197.29904 | 0 |
| 1729986960 | 197.40557 | 0.06 | 0.03 | 197.40557 | 197.40557 | 197.34805 | 0 |
| 1729900620 | 197.34805 | 0.44 | 0.22 | 196.9035 | 197.79 | 196.399 | 0 |
| 1729814220 | 196.9125 | -0.37 | -0.19 | 197.2585 | 197.6395 | 196.4285 | 0 |
| 1729727820 | 197.287 | 1.07 | 0.54 | 196.186 | 198.442 | 196.89 | 0 |
| 1729641420 | 196.22 | 0.7 | 0.36 | 195.532 | 196.5345 | 195.1085 | 0 |
| 1729555020 | 195.516 | 0.26 | 0.13 | 195.2605 | 195.97694 | 194.57 | 0 |
| 1729468620 | 195.253 | 0 | 0.00 | 195.24836 | 195.62415 | 194.96198 | 0 |
| 1729382220 | 195.24836 | 0.08 | 0.04 | 195.16635 | 195.24836 | 195.08344 | 0 |
| 1729295820 | 195.16635 | -0.24 | -0.12 | 195.3475 | 196.06 | 194.753 | 0 |
| 1729209420 | 195.4055 | 1.1 | 0.57 | 194.2865 | 195.61 | 193.9325 | 0 |
| 1729123020 | 194.302 | -0.51 | -0.26 | 194.7485 | 195.313 | 193.7055 | 0 |
| 1729036620 | 194.815 | -0.75 | -0.38 | 195.6475 | 195.581 | 194.64 | 0 |
| 1728950220 | 195.5635 | 0.7 | 0.36 | 194.821 | 195.74 | 194.86 | 0 |
| 1728863820 | 194.868 | -0.01 | -0.01 | 194.87088 | 195.20871 | 194.74532 | 0 |
| 1728777420 | 194.88201 | 0 | 0.00 | 194.88201 | 194.88201 | 194.88201 | 0 |
| 1728691020 | 194.88201 | 0.67 | 0.34 | 194.268 | 195.2405 | 193.90323 | 0 |
| 1728604620 | 194.2125 | -0.71 | -0.36 | 194.847 | 195.217 | 193.589 | 0 |
| 1728518220 | 194.9235 | 0.92 | 0.47 | 194.003 | 195.26 | 193.5975 | 0 |
| 1728431820 | 194.002 | 0.16 | 0.08 | 193.8475 | 194.38 | 192.892 | 0 |
| 1728345420 | 193.844 | -1.51 | -0.77 | 195.2475 | 194.9435 | 193.126 | 0 |
| 1728259020 | 195.352 | 0.17 | 0.09 | 195.18596 | 195.624 | 194.904 | 0 |
| 1728172620 | 195.18596 | 0.04 | 0.02 | 195.18596 | 195.18596 | 195.0801 | 0 |
| 1728086220 | 195.14681 | 2.34 | 1.21 | 192.786 | 195.54 | 191.74 | 0 |
| 1727999820 | 192.8085 | -1.63 | -0.84 | 194.346 | 194.671 | 192.09 | 0 |
| 1727913420 | 194.4425 | 3.66 | 1.92 | 190.827 | 194.9005 | 190.41 | 0 |
| 1727827020 | 190.7855 | -1.44 | -0.75 | 192.257 | 193.37 | 189.863 | 0 |
| 1727740620 | 192.2215 | 1.13 | 0.59 | 191.1095 | 192.32 | 189.5645 | 0 |
| 1727654220 | 191.0965 | 1.02 | 0.54 | 190.07485 | 191.2995 | 190.00092 | 0 |
| 1727567760 | 190.07485 | 0.06 | 0.03 | 190.07485 | 190.07485 | 190.01735 | 0 |
| 1727481360 | 190.01735 | -4.56 | -2.35 | 194.569 | 195.973 | 189.94674 | 0 |
| 1727395020 | 194.5815 | 1.92 | 1.00 | 192.6715 | 194.6 | 192.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
