Pound Sterling vs Japanese Yen (GBPJPY)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5855 | 3.54053429246 | 186.003 | 193.3315 | 185.289 | 0 | 0 | FX |
| 4 | 1.953 | 1.02446816044 | 190.6355 | 193.4875 | 183.66664 | 0 | 0 | FX |
| 12 | -11.652 | -5.70503891246 | 204.2405 | 208.122 | 180.1135 | 0 | 0 | FX |
| 26 | 1.22833 | 0.641894287615 | 191.36017 | 208.122 | 180.1135 | 0 | 0 | FX |
| 52 | 10.8845 | 5.99023686875 | 181.704 | 208.122 | 178.1535 | 0 | 0 | FX |
| 156 | 41.211 | 27.2239929976 | 151.3775 | 208.122 | 144.43644 | 0 | 0 | FX |
| 260 | 58.796 | 43.9456621261 | 133.7925 | 208.122 | 124.0945 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727135820 | 191.755 | 0.03 | 0.01 | 191.84 | 192.4395 | 190.1245 | 0 |
| 1727049420 | 191.72949 | 0.06 | 0.03 | 191.66776 | 191.97657 | 191.421 | 0 |
| 1726963020 | 191.66776 | 0.16 | 0.08 | 191.66776 | 191.97657 | 191.25699 | 0 |
| 1726876620 | 191.5093 | 1.75 | 0.92 | 189.7335 | 192 | 188.92923 | 0 |
| 1726790220 | 189.762 | 1.35 | 0.72 | 188.4885 | 190.405 | 188.169 | 0 |
| 1726703820 | 188.407 | 1.41 | 0.75 | 186.9685 | 188.433 | 185.8275 | 0 |
| 1726617420 | 187.001 | 1.02 | 0.55 | 186.002 | 187.5 | 185.294 | 0 |
| 1726531020 | 185.98 | 1.03 | 0.56 | 185.0055 | 186.497 | 183.78 | 0 |
| 1726444620 | 184.95 | 0.26 | 0.14 | 184.88691 | 185.13889 | 184.3965 | 0 |
| 1726358220 | 184.69091 | 0 | 0.00 | 184.69091 | 184.69091 | 184.69091 | 0 |
| 1726271820 | 184.69091 | -1.14 | -0.61 | 185.805 | 185.6535 | 184.365 | 0 |
| 1726185420 | 185.826 | -0.1 | -0.06 | 185.9825 | 186.737 | 185.289 | 0 |
| 1726099020 | 185.9305 | -0.2 | -0.11 | 186.0325 | 186.1555 | 183.66664 | 0 |
| 1726012620 | 186.13 | -0.99 | -0.53 | 187.171 | 188.101 | 185.7295 | 0 |
| 1725926220 | 187.121 | -0.01 | -0.01 | 187.106 | 188.14 | 186.54 | 0 |
| 1725839820 | 187.1305 | 0.1 | 0.05 | 187.03025 | 187.17437 | 186.4365 | 0 |
| 1725753420 | 187.03025 | 0.2 | 0.10 | 186.87737 | 187.03025 | 186.83506 | 0 |
| 1725667020 | 186.83506 | -2.12 | -1.12 | 188.9335 | 189.46 | 186.52 | 0 |
| 1725580620 | 188.956 | 0.55 | 0.29 | 188.355 | 189.7865 | 188.07 | 0 |
| 1725494220 | 188.403 | -2.21 | -1.16 | 190.644 | 190.821 | 188.2375 | 0 |
| 1725407820 | 190.613 | -2.21 | -1.14 | 192.8465 | 192.4225 | 190.2685 | 0 |
| 1725321420 | 192.82 | 0.89 | 0.47 | 192.2325 | 193.4905 | 191.33 | 0 |
| 1725235020 | 191.92564 | 0 | 0.00 | 191.92564 | 191.92564 | 191.92564 | 0 |
| 1725148620 | 191.92564 | 0 | 0.00 | 191.92564 | 191.92564 | 191.92564 | 0 |
| 1725062220 | 191.92564 | 1.12 | 0.59 | 190.779 | 192.0215 | 190.5465 | 0 |
| 1724975820 | 190.806 | 0.24 | 0.12 | 190.588 | 191.5605 | 190.327 | 0 |
| 1724889420 | 190.568 | -0.3 | -0.16 | 190.804 | 191.46 | 190.255 | 0 |
| 1724803020 | 190.867 | 0.23 | 0.12 | 190.632 | 191.9245 | 190.52 | 0 |
| 1724716620 | 190.6365 | 0.38 | 0.20 | 190.22 | 191.01 | 189.506 | 0 |
| 1724630220 | 190.2605 | -0.7 | -0.37 | 190.91306 | 190.96088 | 189.623 | 0 |
| 1724543820 | 190.96088 | 0.29 | 0.15 | 190.6993 | 191.07088 | 190.67121 | 0 |
| 1724457420 | 190.67121 | -0.78 | -0.41 | 191.504 | 192.0605 | 190.2755 | 0 |
| 1724371020 | 191.4515 | 1.46 | 0.77 | 189.9885 | 191.986 | 189.6965 | 0 |
| 1724284620 | 189.995 | 0.53 | 0.28 | 189.424 | 191.465 | 189.4045 | 0 |
| 1724198220 | 189.4615 | -1.12 | -0.59 | 190.5535 | 191.271 | 188.943 | 0 |
| 1724111820 | 190.5815 | -0.91 | -0.48 | 191.6115 | 190.78 | 188.241 | 0 |
| 1724025420 | 191.4945 | 0.21 | 0.11 | 191.28129 | 191.62 | 190.33731 | 0 |
| 1723939020 | 191.28129 | 0.01 | 0.01 | 191.28129 | 191.28129 | 191.27129 | 0 |
| 1723852620 | 191.27129 | -0.57 | -0.30 | 191.897 | 192.011 | 190.376 | 0 |
| 1723766220 | 191.845 | 2.97 | 1.57 | 188.88 | 192.22 | 188.89 | 0 |
| 1723679820 | 188.8785 | -0.22 | -0.12 | 189.082 | 189.443 | 188.34 | 0 |
| 1723593420 | 189.1015 | 1.38 | 0.74 | 187.795 | 189.54 | 188.002 | 0 |
| 1723507020 | 187.7185 | 0.23 | 0.12 | 187.48 | 189.335 | 187.586 | 0 |
| 1723420620 | 187.4855 | 0.14 | 0.07 | 187.34684 | 187.6075 | 186.78613 | 0 |
| 1723334220 | 187.34684 | 0.64 | 0.34 | 186.77613 | 187.34684 | 186.70566 | 0 |
| 1723247820 | 186.70566 | -1.54 | -0.82 | 188.2545 | 188.038 | 186.478 | 0 |
| 1723161420 | 188.247 | 2.94 | 1.59 | 185.4255 | 188.6485 | 184.8165 | 0 |
| 1723075020 | 185.3045 | 1.77 | 0.96 | 183.5775 | 188.074 | 184.6105 | 0 |
| 1722988620 | 183.5385 | -2.82 | -1.51 | 186.4685 | 186.7035 | 182.804 | 0 |
| 1722902220 | 186.3615 | 0.18 | 0.10 | 186.2325 | 186.466 | 180.1085 | 0 |
| 1722815820 | 186.1805 | -1.68 | -0.90 | 187.86494 | 188.3734 | 185.7505 | 0 |
| 1722729420 | 187.86494 | 0.17 | 0.09 | 187.86494 | 187.86494 | 187.67143 | 0 |
| 1722643020 | 187.69143 | -2.24 | -1.18 | 189.873 | 190.32 | 187.389 | 0 |
| 1722556620 | 189.927 | -2.53 | -1.32 | 192.443 | 193.2665 | 189.58 | 0 |
| 1722470220 | 192.46 | -3.53 | -1.80 | 195.9395 | 197.6035 | 192.177 | 0 |
| 1722383820 | 195.9945 | -1.89 | -0.95 | 197.8085 | 199.474 | 195.65 | 0 |
| 1722297420 | 197.8815 | -0.47 | -0.24 | 198.3465 | 198.2 | 196.783 | 0 |
| 1722211020 | 198.3505 | 0.93 | 0.47 | 197.4241 | 198.4595 | 197.28637 | 0 |
| 1722124620 | 197.4241 | -0.34 | -0.17 | 197.83366 | 197.93908 | 197.164 | 0 |
| 1722038220 | 197.76186 | 0.17 | 0.08 | 197.563 | 199.15 | 196.906 | 0 |
| 1721951820 | 197.595 | -0.93 | -0.47 | 198.505 | 198.82 | 195.86 | 0 |
| 1721865420 | 198.52963 | -2.43 | -1.21 | 200.9725 | 199.8665 | 197.783 | 0 |
| 1721779020 | 200.961 | -1.93 | -0.95 | 202.9255 | 202.3805 | 200.7065 | 0 |
| 1721692620 | 202.8905 | -0.51 | -0.25 | 203.5655 | 203.52 | 201.9 | 0 |
| 1721606220 | 203.40312 | 0 | 0.00 | 203.40312 | 203.40312 | 203.40312 | 0 |
| 1721519820 | 203.40312 | 0 | 0.00 | 203.40312 | 203.40312 | 203.40312 | 0 |
| 1721433420 | 203.40312 | -0.13 | -0.06 | 203.508 | 204.226 | 202.9535 | 0 |
| 1721347020 | 203.529 | 1.02 | 0.51 | 202.457 | 204.12 | 202.685 | 0 |
| 1721260620 | 202.5045 | -2.99 | -1.45 | 205.508 | 205.53 | 202.1 | 0 |
| 1721174220 | 205.493 | 0.4 | 0.19 | 205.1205 | 205.8 | 205.18 | 0 |
| 1721087820 | 205.096 | -0.18 | -0.09 | 205.24 | 205.304 | 204.147 | 0 |
| 1721001420 | 205.28 | 0.44 | 0.21 | 204.84492 | 205.44914 | 204.67453 | 0 |
| 1720915020 | 204.84492 | 0.08 | 0.04 | 204.83194 | 204.84492 | 204.76 | 0 |
| 1720828620 | 204.76 | 0.34 | 0.16 | 204.352 | 206.35 | 204.1655 | 0 |
| 1720742220 | 204.4245 | -3.28 | -1.58 | 207.695 | 208.122 | 203.838 | 0 |
| 1720655820 | 207.7075 | 1.39 | 0.67 | 206.3095 | 207.84 | 206.44246 | 0 |
| 1720569420 | 206.316 | 0.16 | 0.08 | 206.148 | 206.586 | 205.865 | 0 |
| 1720483020 | 206.1545 | 0.41 | 0.20 | 205.71 | 206.67 | 205.57165 | 0 |
| 1720396620 | 205.745 | -0.34 | -0.16 | 206.08137 | 206.682 | 205.6046 | 0 |
| 1720310220 | 206.08137 | 0.26 | 0.13 | 205.89894 | 206.08137 | 205.81718 | 0 |
| 1720223820 | 205.81718 | -0.01 | -0.01 | 205.8415 | 206.4465 | 205.033 | 0 |
| 1720137420 | 205.83 | -0.19 | -0.09 | 205.9895 | 205.9005 | 205.29 | 0 |
| 1720051020 | 206.0235 | 1.09 | 0.53 | 204.909 | 206.19 | 205.00619 | 0 |
| 1719964620 | 204.93 | 0.71 | 0.35 | 204.2415 | 204.979 | 203.8835 | 0 |
| 1719878220 | 204.22 | 0.71 | 0.35 | 203.5525 | 204.75 | 203.76 | 0 |
| 1719791820 | 203.51 | 0.01 | 0.00 | 203.50001 | 203.82462 | 203.125 | 0 |
| 1719705420 | 203.50001 | 0.06 | 0.03 | 203.50001 | 203.50001 | 203.44309 | 0 |
| 1719619020 | 203.44309 | 0.25 | 0.12 | 203.188 | 203.582 | 202.569 | 0 |
| 1719532620 | 203.196 | 0.48 | 0.23 | 202.7295 | 203.4 | 202.50398 | 0 |
| 1719446220 | 202.72 | 0.17 | 0.09 | 202.58 | 203.1545 | 202.423 | 0 |
| 1719359820 | 202.5455 | 0.03 | 0.01 | 202.534 | 202.79 | 202.1123 | 0 |
| 1719273420 | 202.517 | 0.49 | 0.24 | 202.0945 | 202.71 | 201.1695 | 0 |
| 1719187020 | 202.0285 | -0.69 | -0.34 | 202.71472 | 202.72911 | 201.8265 | 0 |
| 1719100620 | 202.71472 | 0.73 | 0.36 | 202.00106 | 202.71472 | 202.00106 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
