GBPJPY

Sterling vs Yen Historical Data

GBPJPY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 158.898 0.22 0.14% 158.6465 159.471 157.43549 0
May 15 2022 158.6775 0.43 0.27% 158.24358 158.77 157.84442 0
May 14 2022 158.24358 0.02 0.01% 158.24358 158.24358 158.22295 0
May 13 2022 158.22295 1.26 0.8% 156.9265 158.5395 156.8055 0
May 12 2022 156.9635 -1.87 -1.18% 158.84 158.82149 155.597 0
May 11 2022 158.8315 -1.61 -1.01% 160.44049 161.3185 158.809 0
May 10 2022 160.4445 -0.44 -0.28% 160.8375 161.5205 160.046 0
May 09 2022 160.88749 -0.27 -0.17% 161.1455 162.189 160.16749 0
May 08 2022 161.1595 0.17 0.11% 160.98799 161.39729 160.95035 0
May 07 2022 160.98799 0.00 0.0% 160.98799 160.99041 160.98799 0
May 06 2022 160.99041 -0.13 -0.08% 161.13749 161.6125 160.3235 0
May 05 2022 161.1185 -1.93 -1.19% 163.0765 163.1875 160.47 0
May 04 2022 163.053 0.39 0.24% 162.65 163.5805 161.7905 0
May 03 2022 162.6655 0.04 0.02% 162.6275 163.4215 162.35749 0
May 02 2022 162.625 -0.59 -0.36% 163.43 163.84196 162.291 0
May 01 2022 163.21277 0.00 0.0% 163.21277 163.21277 163.21277 0
Apr 30 2022 163.21277 -0.01 -0.01% 163.21277 163.22261 163.21277 0
Apr 29 2022 163.22261 0.18 0.11% 163.0175 164.542 162.33 0
Apr 28 2022 163.04 2.00 1.24% 161.062 164.2585 162.1265 0
Apr 27 2022 161.0405 0.90 0.56% 160.1155 161.41635 160.209 0
Apr 26 2022 160.14349 -2.62 -1.61% 162.76249 163.60149 159.66749 0
Apr 25 2022 162.7585 -2.24 -1.36% 164.9795 164.69 162.05699 0
Apr 23 2022 164.9965 -0.08 -0.05% 165.7127 165.7127 164.9965 0
Apr 23 2022 165.07995 0.00 0.0% 165.07995 165.07995 165.07995 0
Apr 22 2022 165.07995 -2.18 -1.3% 167.279 167.3345 164.804 0
Apr 21 2022 167.2615 -0.03 -0.02% 167.2335 167.9215 166.981 0
Apr 20 2022 167.294 -0.96 -0.57% 168.2685 167.791 166.4275 0
Apr 19 2022 168.2585 2.90 1.75% 165.3985 168.3075 166.1655 0
Apr 18 2022 165.36 0.01 0.01% 165.3475 165.53 164.63999 0
Apr 17 2022 165.3495 0.52 0.31% 164.83302 165.4255 164.83251 0
Apr 16 2022 164.83302 0.00 0.0% 164.83302 164.8845 164.83302 0
Apr 15 2022 164.83302 -0.04 -0.03% 164.797 165.4615 164.83302 0
Apr 14 2022 164.875 0.29 0.18% 164.47049 164.9895 164.0325 0
Apr 13 2022 164.583 1.51 0.93% 163.06899 164.88749 163.21691 0
Apr 12 2022 163.0685 -0.34 -0.21% 163.4155 163.6305 162.7975 0
Apr 11 2022 163.4085 1.29 0.79% 162.08949 163.8505 162.4795 0
Apr 10 2022 162.12 0.04 0.02% 162.08455 162.1775 160.60416 0
Apr 09 2022 162.08455 0.00 0.0% 162.08455 162.08455 162.08455 0
Apr 08 2022 162.08455 -0.12 -0.07% 162.193 162.1819 161.65 0
Apr 07 2022 162.19999 0.46 0.29% 161.70599 162.366 161.6155 0
Apr 06 2022 161.738 0.01 0.0% 161.7095 162.2825 161.6365 0
Apr 05 2022 161.7305 0.67 0.42% 161.00899 161.9695 160.60135 0
Apr 04 2022 161.0575 0.45 0.28% 160.7055 161.31 160.72 0
Apr 03 2022 160.60878 0.00 0.0% 160.60878 160.60878 160.60878 0
Apr 02 2022 160.60878 0.00 0.0% 160.60878 160.60878 160.60878 0
Apr 01 2022 160.60878 0.54 0.34% 160.07 161.1355 160.3895 0
Mar 31 2022 160.0695 -0.30 -0.18% 160.3125 160.47981 159.447 0
Mar 30 2022 160.365 -0.86 -0.53% 161.19049 160.8585 159.31649 0
Mar 29 2022 161.226 -0.81 -0.5% 161.939 162.6205 160.2655 0
Mar 28 2022 162.035 0.97 0.6% 161.0795 164.6365 161.2215 0
Mar 27 2022 161.066 0.49 0.31% 160.57407 161.1835 160.57407 0
Mar 26 2022 160.57407 -0.47 -0.29% 161.01371 161.04409 160.57407 0
Mar 25 2022 161.04409 -0.40 -0.24% 161.44049 161.2815 159.85749 0
Mar 24 2022 161.4395 1.46 0.91% 159.97049 161.51 159.8495 0
Mar 23 2022 159.9795 -1.01 -0.63% 160.95849 160.94999 159.04249 0
Mar 22 2022 160.98849 3.48 2.21% 157.4995 161.0345 157.8925 0
Mar 21 2022 157.5085 0.56 0.36% 156.9545 157.53 156.3805 0
Mar 20 2022 156.9475 -0.38 -0.24% 157.32789 157.32789 156.51634 0
Mar 19 2022 157.32789 0.15 0.09% 157.32789 157.32789 157.1827 0
Mar 18 2022 157.1827 1.27 0.82% 155.9245 157.42015 156.0345 0
Mar 17 2022 155.91 -0.31 -0.2% 156.2095 156.714 155.465 0
Mar 16 2022 156.2215 1.89 1.23% 154.3485 156.30 154.2575 0
Mar 15 2022 154.329 0.52 0.34% 153.804 154.6955 153.23249 0
Mar 14 2022 153.812 0.41 0.27% 153.3795 154.1935 153.2055 0
Mar 13 2022 153.4045 0.49 0.32% 152.911 153.4625 152.58014 0
Mar 12 2022 152.911 -0.21 -0.14% 152.911 153.1235 152.911 0
Mar 11 2022 153.1235 0.87 0.57% 152.241 153.4045 152.47999 0
Mar 10 2022 152.2585 -0.56 -0.37% 152.8355 153.01 151.883 0
Mar 09 2022 152.81983 1.25 0.82% 151.6125 152.87 151.8015 0
Mar 08 2022 151.57149 0.29 0.19% 151.31049 152.02 150.9835 0
Mar 07 2022 151.2825 -0.55 -0.36% 151.8725 152.2315 151.03371 0
Mar 06 2022 151.8305 -0.29 -0.19% 152.11895 152.1455 151.6165 0
Mar 05 2022 152.11895 -0.01 -0.01% 152.12816 152.15599 152.11895 0
Mar 04 2022 152.12816 -2.04 -1.32% 154.17349 154.16 151.47 0
Mar 03 2022 154.167 -0.57 -0.37% 154.73599 155.23249 153.86 0
Mar 02 2022 154.74 1.65 1.08% 153.1305 154.9275 152.81899 0
Mar 01 2022 153.089 -1.38 -0.89% 154.4775 154.56049 152.66 0
Feb 28 2022 154.4675 -0.06 -0.04% 154.57749 154.9975 153.95249 0
Feb 27 2022 154.531 -1.39 -0.89% 155.91679 155.91679 153.34 0
Feb 26 2022 155.91679 0.25 0.16% 155.12358 155.91679 155.12358 0
Feb 25 2022 155.67005 1.12 0.73% 154.525 155.67239 154.15504 0
Feb 24 2022 154.5475 -1.08 -0.69% 155.6325 155.12 153.3745 0
Feb 23 2022 155.6225 -0.78 -0.5% 156.41 156.78049 155.60 0
Feb 22 2022 156.406 0.57 0.36% 155.8145 156.51849 155.58 0
Feb 21 2022 155.8405 -0.42 -0.27% 156.2455 156.84343 155.52 0
Feb 20 2022 156.2555 0.02 0.01% 156.23774 156.44891 156.03602 0
Feb 19 2022 156.23774 -0.05 -0.03% 156.23774 156.28505 156.23774 0
Feb 18 2022 156.28505 -0.15 -0.09% 156.3745 157.29 156.219 0
Feb 17 2022 156.4315 -0.32 -0.2% 156.715 156.9035 156.07149 0
Feb 16 2022 156.7495 0.16 0.1% 156.572 157.1205 156.356 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:20220517 10:34:13