Sterling vs Yen Historical Data - GBPJPY

GBPJPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 142.41749 -0.99 -0.69% 143.4045 143.53299 142.23849 0
Feb 25 2020 143.405 0.14 0.1% 143.27 143.60 142.9675 0
Feb 24 2020 143.2635 -1.23 -0.85% 144.4735 144.5235 142.63 0
Feb 23 2020 144.4925 -0.04 -0.03% 144.52932 144.61308 143.9715 0
Feb 22 2020 144.52932 0.01 0.01% 144.52932 144.52932 144.52154 0
Feb 21 2020 144.52154 0.00 +0.00% 144.25399 144.96449 143.7245 0
Feb 21 2020 144.52154 0.27 0.19% 144.25399 144.96449 143.7245 0
Feb 20 2020 144.2475 0.49 0.34% 143.74799 144.608 143.76 0
Feb 19 2020 143.75899 0.86 0.6% 142.90199 144.1705 142.899 0
Feb 18 2020 142.897 0.05 0.03% 142.83099 143.24 142.32 0
Feb 17 2020 142.8485 -0.38 -0.27% 143.2655 143.36188 142.77 0
Feb 16 2020 143.23343 0.00 0.0% 143.23343 143.23343 143.23343 0
Feb 15 2020 143.23343 0.00 0.0% 143.23343 143.23343 143.23343 0
Feb 14 2020 143.23343 0.05 0.03% 143.2105 143.41568 142.76 0
Feb 13 2020 143.18549 0.85 0.6% 142.38 143.47999 142.16 0
Feb 12 2020 142.3365 0.02 0.01% 142.321 142.88999 142.2525 0
Feb 11 2020 142.317 0.55 0.39% 141.76 142.4675 141.70756 0
Feb 10 2020 141.77 0.42 0.3% 141.3025 142.095 141.32 0
Feb 09 2020 141.34899 -0.21 -0.15% 141.56279 141.56279 141.2395 0
Feb 08 2020 141.56279 0.00 0.0% 141.56279 141.56279 141.56279 0
Feb 07 2020 141.56279 -0.63 -0.44% 142.1665 142.3785 141.34 0
Feb 06 2020 142.1885 -0.52 -0.37% 142.723 142.8255 142.09 0
Feb 05 2020 142.7115 0.09 0.06% 142.61949 143.381 142.228 0
Feb 04 2020 142.619 1.46 1.03% 141.16999 142.84549 140.93 0
Feb 03 2020 141.1635 -1.69 -1.18% 142.85149 142.94999 141.07 0
Feb 02 2020 142.8535 -0.26 -0.18% 143.11158 143.11158 142.7355 0
Feb 01 2020 143.11158 0.07 0.05% 143.11158 143.11158 143.0449 0
Jan 31 2020 143.0449 0.57 0.4% 142.512 143.291 142.6815 0
Jan 30 2020 142.4755 0.55 0.39% 141.9425 142.72 141.25582 0
Jan 29 2020 141.922 -0.22 -0.15% 142.1365 142.24 141.711 0
Jan 28 2020 142.13999 -0.11 -0.08% 142.255 142.40 141.485 0
Jan 27 2020 142.25049 0.13 0.09% 142.1355 142.751 142.09 0
Jan 26 2020 142.116 -0.75 -0.53% 142.86738 142.87075 142.0595 0
Jan 25 2020 142.86738 0.00 0.0% 142.86738 142.86738 142.86671 0
Jan 24 2020 142.86671 -0.86 -0.6% 143.751 144.4105 142.7175 0
Jan 23 2020 143.72399 -0.51 -0.35% 144.251 144.11 143.213 0
Jan 22 2020 144.229 0.85 0.59% 143.4185 144.613 143.3885 0
Jan 21 2020 143.3805 0.10 0.07% 143.2675 143.97999 142.88999 0
Jan 20 2020 143.2795 -0.04 -0.03% 143.3225 143.386 142.80449 0
Jan 19 2020 143.317 0.05 0.04% 143.26589 143.333 143.00019 0
Jan 18 2020 143.26589 0.00 0.0% 143.26589 143.26589 143.24161 0
Jan 17 2020 143.26589 -0.83 -0.58% 144.06 144.53049 143.19999 0
Jan 16 2020 144.10 0.81 0.57% 143.282 144.17349 143.241 0
Jan 15 2020 143.287 0.23 0.16% 143.07749 143.50 142.6755 0
Jan 14 2020 143.0575 0.23 0.16% 142.875 143.44 142.452 0
Jan 13 2020 142.83 -0.09 -0.06% 142.8745 142.921 142.36949 0
Jan 12 2020 142.91975 -0.05 -0.04% 142.97422 143.54005 142.6266 0
Jan 11 2020 142.97422 -0.07 -0.05% 143.14085 143.14085 142.97422 0
Jan 10 2020 143.04275 -0.08 -0.06% 143.1115 143.5025 142.8895 0
Jan 09 2020 143.12299 0.23 0.16% 142.906 143.46199 142.4275 0
Jan 08 2020 142.8885 1.24 0.87% 141.654 143.11 141.9795 0
Jan 07 2020 141.65 -1.14 -0.8% 142.8005 143.2915 141.333 0
Jan 06 2020 142.7885 1.57 1.11% 141.2555 142.85 141.12 0
Jan 05 2020 141.21449 -0.15 -0.1% 141.4849 141.49901 140.8505 0
Jan 04 2020 141.36052 0.00 0.0% 141.36052 141.36052 141.36052 0
Jan 03 2020 141.36052 -1.36 -0.95% 142.666 142.00 141.0035 0
Jan 02 2020 142.723 -1.33 -0.93% 144.04 143.9475 142.2755 0
Jan 01 2020 144.056 -0.40 -0.28% 144.45987 144.98843 143.62748 0
Dec 31 2019 144.46 1.68 1.18% 142.7725 146.266 142.4215 0
Dec 30 2019 142.78 -0.48 -0.34% 143.2705 143.46108 142.59 0
Dec 29 2019 143.2605 0.00 0.0% 143.25903 143.38627 143.11088 0
Dec 28 2019 143.25903 0.00 0.0% 143.25903 143.25903 143.25903 0
Dec 27 2019 143.25903 0.87 0.61% 142.531 143.6955 142.2485 0
Dec 26 2019 142.3885 0.52 0.37% 141.86 142.73249 141.99 0
Dec 25 2019 141.87 0.44 0.31% 141.43 144.98219 140.28332 0
Dec 24 2019 141.43 -0.11 -0.08% 141.5925 141.90 141.22999 0
Dec 23 2019 141.542 -0.86 -0.6% 142.4005 142.5235 141.169 0
Dec 22 2019 142.4005 0.11 0.08% 142.28458 142.55081 142.13423 0
Dec 21 2019 142.28966 0.00 0.0% 142.28966 142.28966 142.28966 0
Dec 20 2019 142.28966 -0.10 -0.07% 142.39349 143.058 142.0925 0
Dec 19 2019 142.38999 -0.97 -0.68% 143.3345 143.87 141.9835 0
Dec 18 2019 143.36 -0.35 -0.24% 143.7285 143.7105 143.107 0
Dec 17 2019 143.7095 -1.73 -1.19% 145.37899 145.74 143.4795 0
Dec 16 2019 145.4365 -0.65 -0.44% 146.0765 146.8145 145.09 0
Dec 15 2019 146.0825 0.31 0.21% 145.77326 146.1565 145.73569 0
Dec 14 2019 145.77326 -0.08 -0.06% 145.77326 145.8566 145.77326 0
Dec 13 2019 145.8566 -1.58 -1.07% 147.46 147.692 145.4615 0
Dec 12 2019 147.43199 4.14 2.89% 143.28 147.93 142.4845 0
Dec 11 2019 143.2875 0.47 0.33% 142.827 143.3825 142.5615 0
Dec 10 2019 142.817 0.07 0.05% 142.77 143.666 142.5575 0
Dec 09 2019 142.745 0.02 0.01% 142.7355 143.1105 142.5675 0
Dec 08 2019 142.7245 0.00 0.0% 142.72576 142.7905 142.58847 0
Dec 07 2019 142.72576 0.05 0.03% 142.72576 142.72576 142.67813 0
Dec 06 2019 142.67813 -0.40 -0.28% 143.1055 143.1095 142.36 0
Dec 05 2019 143.082 0.41 0.29% 142.68 143.26 142.61399 0
Dec 04 2019 142.6745 1.45 1.03% 141.237 142.7945 140.8315 0
Dec 03 2019 141.226 0.15 0.11% 141.03299 141.7185 140.9185 0
Dec 02 2019 141.077 -0.36 -0.25% 141.41148 141.8255 140.86215 0
Dec 01 2019 141.43549 -0.10 -0.07% 141.53452 141.60149 141.33903 0
Nov 30 2019 141.53452 -0.08 -0.05% 141.61149 141.61149 141.53452 0
Nov 29 2019 141.61004 0.21 0.15% 141.3965 141.7095 141.118 0
Your Recent History
FX
GBPJPY
Sterling v..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200227 05:12:31