GBPJPY=X - GBP/JPY
CCY - CCY Delayed price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 173.8340 | 174.2380 | 173.6990 | 173.9200 | 173.9200 | - |
| 01 June 2023 | 173.1550 | 174.0950 | 173.0520 | 173.1550 | 173.1550 | - |
| 31 May 2023 | 173.4920 | 173.6070 | 172.5200 | 173.4920 | 173.4920 | - |
| 30 May 2023 | 173.4200 | 174.2670 | 173.0030 | 173.4200 | 173.4200 | - |
| 29 May 2023 | 173.9170 | 173.9010 | 172.9300 | 173.9170 | 173.9170 | - |
| 26 May 2023 | 172.4240 | 173.4300 | 172.2200 | 172.4240 | 172.4240 | - |
| 25 May 2023 | 172.2960 | 172.7512 | 172.0100 | 172.2960 | 172.2960 | - |
| 24 May 2023 | 172.0870 | 172.7240 | 171.2610 | 172.0870 | 172.0870 | - |
| 23 May 2023 | 172.4140 | 172.6100 | 171.3170 | 172.4140 | 172.4140 | - |
| 22 May 2023 | 171.5650 | 172.5410 | 171.2010 | 171.5650 | 171.5650 | - |
| 19 May 2023 | 172.0480 | 172.4950 | 171.2530 | 172.0480 | 172.0480 | - |
| 18 May 2023 | 171.7660 | 172.1320 | 171.1800 | 171.7660 | 171.7660 | - |
| 17 May 2023 | 170.3040 | 171.6640 | 170.1210 | 170.3040 | 170.3040 | - |
| 16 May 2023 | 170.3800 | 170.8050 | 169.3970 | 170.3800 | 170.3800 | - |
| 15 May 2023 | 169.0980 | 170.4210 | 169.0400 | 169.0980 | 169.0980 | - |
| 12 May 2023 | 168.1900 | 169.1090 | 168.2020 | 168.1900 | 168.1900 | - |
| 11 May 2023 | 169.3000 | 169.7020 | 167.8550 | 169.3000 | 169.3000 | - |
| 10 May 2023 | 170.7780 | 171.1570 | 169.5540 | 170.7780 | 170.7780 | - |
| 09 May 2023 | 170.3420 | 170.5940 | 169.8600 | 170.3420 | 170.3420 | - |
| 08 May 2023 | 170.7480 | 171.0560 | 170.2270 | 170.7480 | 170.7480 | - |
| 05 May 2023 | 168.8280 | 170.5980 | 168.6900 | 168.8280 | 168.8280 | - |
| 04 May 2023 | 169.0700 | 169.5230 | 168.1490 | 169.0700 | 169.0700 | - |
| 03 May 2023 | 170.2430 | 170.3550 | 169.1450 | 170.2430 | 170.2430 | - |
| 02 May 2023 | 171.6850 | 172.3070 | 169.9440 | 171.6850 | 171.6850 | - |
| 01 May 2023 | 171.2520 | 172.0750 | 171.0100 | 171.2520 | 171.2520 | - |
| 28 Apr 2023 | 167.0700 | 171.0980 | 166.9470 | 167.0700 | 167.0700 | - |
| 27 Apr 2023 | 166.4020 | 167.3300 | 166.3400 | 166.4100 | 166.4100 | - |
| 26 Apr 2023 | 165.9770 | 166.9600 | 165.6390 | 165.9770 | 165.9770 | - |
| 25 Apr 2023 | 167.5840 | 167.9330 | 165.8770 | 167.5840 | 167.5840 | - |
| 24 Apr 2023 | 166.7300 | 167.6690 | 166.5530 | 166.7300 | 166.7300 | - |
| 21 Apr 2023 | 166.6820 | 166.9850 | 165.5360 | 166.6820 | 166.6820 | - |
| 20 Apr 2023 | 167.4070 | 167.6900 | 166.8440 | 167.4070 | 167.4070 | - |
| 19 Apr 2023 | 166.5270 | 167.9350 | 166.4810 | 166.5270 | 166.5270 | - |
| 18 Apr 2023 | 166.3510 | 166.9830 | 166.1670 | 166.3510 | 166.3510 | - |
| 17 Apr 2023 | 166.1110 | 166.6290 | 165.7110 | 166.1110 | 166.1110 | - |
| 14 Apr 2023 | 165.9170 | 166.2230 | 165.4740 | 165.9170 | 165.9170 | - |
| 13 Apr 2023 | 166.2430 | 166.8010 | 165.4410 | 166.2430 | 166.2430 | - |
| 12 Apr 2023 | 166.0440 | 166.5560 | 165.4410 | 166.0440 | 166.0440 | - |
| 11 Apr 2023 | 165.3670 | 166.0990 | 165.1900 | 165.3670 | 165.3670 | - |
| 10 Apr 2023 | 164.1980 | 165.4820 | 164.0160 | 164.1980 | 164.1980 | - |
| 07 Apr 2023 | 163.7280 | 164.2640 | 163.6070 | 163.7280 | 163.7280 | - |
| 06 Apr 2023 | 163.1170 | 164.1020 | 162.9050 | 163.1070 | 163.1070 | - |
| 05 Apr 2023 | 164.2260 | 164.6590 | 162.8100 | 164.2260 | 164.2260 | - |
| 04 Apr 2023 | 164.3400 | 166.3440 | 164.1870 | 164.3400 | 164.3400 | - |
| 03 Apr 2023 | 163.8280 | 164.8730 | 163.4190 | 163.8280 | 163.8280 | - |
| 31 Mar 2023 | 164.9600 | 165.3990 | 164.1650 | 164.9600 | 164.9600 | - |
| 30 Mar 2023 | 163.2210 | 164.4190 | 163.0220 | 163.2210 | 163.2210 | - |
| 29 Mar 2023 | 161.5750 | 163.4560 | 161.5100 | 161.5750 | 161.5750 | - |
| 28 Mar 2023 | 161.3700 | 161.7230 | 160.7130 | 161.3700 | 161.3700 | - |
| 27 Mar 2023 | 159.7700 | 161.6970 | 159.6400 | 159.8300 | 159.8300 | - |
| 24 Mar 2023 | 160.6860 | 160.6990 | 158.3120 | 160.6860 | 160.6860 | - |
| 23 Mar 2023 | 161.0620 | 161.8240 | 160.7000 | 161.0620 | 161.0620 | - |
| 22 Mar 2023 | 161.7760 | 163.3180 | 161.6900 | 161.7760 | 161.7760 | - |
| 21 Mar 2023 | 161.2680 | 162.2340 | 160.7580 | 161.2680 | 161.2680 | - |
| 20 Mar 2023 | 161.1960 | 161.6970 | 158.9860 | 161.1960 | 161.1960 | - |
| 17 Mar 2023 | 161.4860 | 162.0940 | 160.1790 | 161.4860 | 161.4860 | - |
| 16 Mar 2023 | 160.3870 | 161.1880 | 158.5830 | 160.3870 | 160.3870 | - |
| 15 Mar 2023 | 163.2930 | 164.1380 | 159.6890 | 163.2930 | 163.2930 | - |
| 14 Mar 2023 | 161.9820 | 164.0490 | 161.8720 | 161.9820 | 161.9820 | - |
| 13 Mar 2023 | 162.9980 | 163.0050 | 160.0520 | 162.9980 | 162.9980 | - |
| 10 Mar 2023 | 162.5910 | 164.2030 | 161.9420 | 162.5910 | 162.5910 | - |
| 09 Mar 2023 | 162.5910 | 162.6100 | 161.6290 | 162.5910 | 162.5910 | - |
| 08 Mar 2023 | 162.4750 | 162.9660 | 161.7310 | 162.4750 | 162.4750 | - |
| 07 Mar 2023 | 163.5080 | 163.8520 | 162.2160 | 163.5080 | 163.5080 | - |
| 06 Mar 2023 | 163.5890 | 163.7760 | 163.0040 | 163.5890 | 163.5890 | - |
| 03 Mar 2023 | 163.3590 | 163.6230 | 163.0970 | 163.3590 | 163.3590 | - |
| 02 Mar 2023 | 163.7860 | 163.8840 | 163.0820 | 163.7860 | 163.7860 | - |
| 01 Mar 2023 | 164.0460 | 164.4980 | 162.8820 | 164.0460 | 164.0460 | - |
| 28 Feb 2023 | 164.3810 | 165.9680 | 164.0910 | 164.3810 | 164.3810 | - |
| 27 Feb 2023 | 162.9950 | 163.9620 | 162.6010 | 162.9950 | 162.9950 | - |
| 24 Feb 2023 | 161.7600 | 162.9990 | 161.2230 | 161.7600 | 161.7600 | - |
| 23 Feb 2023 | 162.5430 | 162.8280 | 161.8730 | 162.5430 | 162.5430 | - |
| 22 Feb 2023 | 163.4360 | 163.5470 | 162.3980 | 163.4360 | 163.4360 | - |
| 21 Feb 2023 | 161.7020 | 163.7410 | 161.4280 | 161.7020 | 161.7020 | - |
| 20 Feb 2023 | 161.5500 | 161.7110 | 161.1730 | 161.5500 | 161.5500 | - |
| 17 Feb 2023 | 160.5310 | 161.4530 | 160.5020 | 160.5310 | 160.5310 | - |
| 16 Feb 2023 | 161.1460 | 161.5020 | 160.8360 | 161.1460 | 161.1460 | - |
| 15 Feb 2023 | 161.8910 | 161.9550 | 160.8110 | 161.8910 | 161.8910 | - |
| 14 Feb 2023 | 160.7980 | 161.9590 | 160.1100 | 160.7980 | 160.7980 | - |
| 13 Feb 2023 | 158.5270 | 161.1780 | 158.4220 | 158.5270 | 158.5270 | - |
| 10 Feb 2023 | 159.3330 | 159.5680 | 157.5830 | 159.3330 | 159.3330 | - |
| 09 Feb 2023 | 158.5750 | 159.4080 | 158.4260 | 158.5750 | 158.5750 | - |
| 08 Feb 2023 | 157.9400 | 158.7950 | 157.6110 | 157.9400 | 157.9400 | - |
| 07 Feb 2023 | 159.4800 | 159.5360 | 157.5680 | 159.4800 | 159.4800 | - |
| 06 Feb 2023 | 158.9810 | 159.9290 | 158.7210 | 158.9810 | 158.9810 | - |
| 03 Feb 2023 | 157.3200 | 158.7250 | 156.7420 | 157.3200 | 157.3200 | - |
| 02 Feb 2023 | 159.3010 | 159.5550 | 157.3860 | 159.3010 | 159.3010 | - |
| 01 Feb 2023 | 160.1000 | 160.6480 | 159.0400 | 160.1000 | 160.1000 | - |
| 31 Jan 2023 | 161.1200 | 161.1480 | 159.7790 | 161.1200 | 161.1200 | - |
| 30 Jan 2023 | 160.9980 | 161.3970 | 160.1940 | 160.9980 | 160.9980 | - |
| 27 Jan 2023 | 161.1330 | 161.2510 | 160.4140 | 161.1330 | 161.1330 | - |
| 26 Jan 2023 | 160.3880 | 161.4440 | 160.0100 | 160.3880 | 160.3880 | - |
| 25 Jan 2023 | 160.5090 | 160.8970 | 159.5200 | 160.5090 | 160.5090 | - |
| 24 Jan 2023 | 161.6260 | 161.7360 | 160.0050 | 161.6260 | 161.6260 | - |
| 23 Jan 2023 | 160.5030 | 161.6850 | 160.3860 | 160.4580 | 160.4580 | - |
| 20 Jan 2023 | 159.0760 | 161.2720 | 159.0440 | 159.0760 | 159.0760 | - |
| 19 Jan 2023 | 158.6980 | 159.0070 | 157.5500 | 158.6980 | 158.6980 | - |
| 18 Jan 2023 | 157.5340 | 161.4930 | 157.5020 | 157.5340 | 157.5340 | - |
| 17 Jan 2023 | 156.6210 | 158.0260 | 156.5900 | 156.6210 | 156.6210 | - |
| 16 Jan 2023 | 156.5050 | 157.0270 | 156.1780 | 156.5050 | 156.5050 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.