CCY - Delayed Quote JPY

GBP/JPY (GBPJPY=X)

186.4890
-2.4200
(-1.28%)
As of 5:26:32 PM GMT+1. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025188.9100189.4180186.4130186.4890186.4890-
Apr 9, 2025186.5150187.0900184.4170186.5150186.5150-
Apr 8, 2025188.1850188.9230187.2720188.1850188.1850-
Apr 7, 2025187.7430189.8830187.2040187.7430187.7430-
Apr 4, 2025191.4300191.7290187.5680191.3820191.3820-
Apr 3, 2025192.9030193.6350191.2600192.9030192.9030-
Apr 2, 2025193.5560194.6200192.9930193.5560193.5560-
Apr 1, 2025193.6880193.8850192.2030193.6880193.6880-
Mar 31, 2025193.5650193.6770192.7610193.5650193.5650-
Mar 28, 2025195.3610195.6990194.2480195.3610195.3610-
Mar 27, 2025193.7640195.8800193.5300193.7640193.7640-
Mar 26, 2025194.0800194.7720193.4800194.0800194.0800-
Mar 25, 2025194.8500194.9910193.6530194.8500194.8500-
Mar 24, 2025193.4420194.6680193.2820193.4420193.4420-
Mar 21, 2025192.6870193.5670192.0910192.6870192.6870-
Mar 20, 2025193.1830193.1690192.0820193.1830193.1830-
Mar 19, 2025194.2770194.6920193.2820194.2770194.2770-
Mar 18, 2025193.9640194.8800193.8240193.9640193.9640-
Mar 17, 2025192.1290193.4710191.9980192.1290192.1290-
Mar 14, 2025191.6910192.6720191.5620191.6910191.6910-
Mar 13, 2025192.2190192.3240191.0010192.2190192.2190-
Mar 12, 2025191.6260193.0750191.2300191.6260191.6260-
Mar 11, 2025189.3430191.5430188.8000189.3430189.3430-
Mar 10, 2025190.8830190.8830189.3120190.8830190.8830-
Mar 7, 2025190.8300190.9040189.8390190.8300190.8300-
Mar 6, 2025191.9310192.5120189.9160191.9310191.9310-
Mar 5, 2025191.6290192.2690190.8990191.6290191.6290-
Mar 4, 2025189.6240190.0700188.2690189.6240189.6240-
Mar 3, 2025190.0190191.9610188.8400190.0190190.0190-
Feb 28, 2025188.9870190.2770187.7110188.9870188.9870-
Feb 27, 2025188.7410190.0870188.5750188.7410188.7410-
Feb 26, 2025188.9250189.8530188.4410188.9250188.9250-
Feb 25, 2025189.0700189.7000188.1830189.0700189.0700-
Feb 24, 2025188.9660189.5720188.2240188.9660188.9660-
Feb 21, 2025189.2700190.9320188.8650189.2700189.2700-
Feb 20, 2025190.2660190.2680188.7910190.2660190.2660-
Feb 19, 2025191.8160192.0960190.4750191.8160191.8160-
Feb 18, 2025191.1250191.9310190.9320191.1250191.1250-
Feb 17, 2025191.2960191.3840190.6390191.2960191.2960-
Feb 14, 2025192.1970192.4860191.4790192.1970192.1970-
Feb 13, 2025192.0360193.0190191.1810192.0360192.0360-
Feb 12, 2025190.1750192.4400190.1860190.1750190.1750-
Feb 11, 2025187.5510189.4250187.2750187.5510187.5510-
Feb 10, 2025188.1460189.1090187.6430188.1460188.1460-
Feb 7, 2025188.0130189.5520187.0640188.0130188.0130-
Feb 6, 2025190.8000190.8800188.2610190.8000190.8000-
Feb 5, 2025192.2950192.5470190.3560192.2950192.2950-
Feb 4, 2025193.0240193.1360191.7810193.0240193.0240-
Feb 3, 2025190.9470192.2740190.0350190.9470190.9470-
Jan 31, 2025191.4250192.9700191.2150191.4250191.4250-
Jan 30, 2025193.2580193.2570191.4870193.2580193.2580-
Jan 29, 2025193.5020193.7370192.5020193.5020193.5020-
Jan 28, 2025193.0070193.9990192.7720193.0070193.0070-
Jan 27, 2025194.0280194.6340192.1730194.0280194.0280-
Jan 24, 2025192.8761194.5620192.0950192.8761192.8761-
Jan 23, 2025192.6200192.9950192.3570192.6200192.6200-
Jan 22, 2025192.1400193.0000191.7160192.1400192.1400-
Jan 21, 2025191.4250191.7410190.4820191.4250191.4250-
Jan 20, 2025190.2290191.6220189.8870190.2290190.2290-
Jan 17, 2025190.0780190.5750189.3590190.0780190.0780-
Jan 16, 2025191.2880191.5030189.8040191.2880191.2880-
Jan 15, 2025192.9780192.9600191.1830192.9780192.9780-
Jan 14, 2025192.4940192.8340191.5550192.4940192.4940-
Jan 13, 2025192.6840192.7440190.1090192.6840192.6840-
Jan 10, 2025194.3800194.7600192.2090194.3800194.3800-
Jan 9, 2025195.5130195.5870193.4990195.5130195.5130-
Jan 8, 2025197.4000197.5330195.1410197.4000197.4000-
Jan 7, 2025197.3390198.2370197.0620197.3390197.3390-
Jan 6, 2025195.6860197.3890195.7050195.6860195.6860-
Jan 3, 2025194.7975195.3300194.6540194.7975194.7975-
Jan 2, 2025197.4050197.4550194.2320197.4050197.4050-
Dec 31, 2024196.9990197.0960195.7450196.9990196.9990-
Dec 30, 2024198.5720198.9100196.3320198.5720198.5720-
Dec 27, 2024197.6250198.4860197.2130197.6250197.6250-
Dec 26, 2024197.0970197.8410197.0080197.0970197.0970-
Dec 25, 2024196.9000200.9500196.6390196.9000196.9000-
Dec 24, 2024196.9549197.6030196.6050196.9549196.9549-
Dec 23, 2024196.7430197.0780196.4790196.7430196.7430-
Dec 20, 2024197.0100197.2510195.7710197.0100197.0100-
Dec 19, 2024194.3770198.8880194.3000194.3770194.3770-
Dec 18, 2024195.1930195.7660194.7230195.1930195.1930-
Dec 17, 2024195.5360195.8830194.6670195.5360195.5360-
Dec 16, 2024193.7540195.8500193.6480193.7540193.7540-
Dec 13, 2024193.4270194.4380192.8540193.4270193.4270-
Dec 12, 2024194.3360194.9800192.9510194.3360194.3360-
Dec 11, 2024193.9950194.5430192.8160193.9950193.9950-
Dec 10, 2024193.0330193.9770192.4600193.0330193.0330-
Dec 9, 2024191.1330193.3950190.6020191.1700191.1700-
Dec 6, 2024191.6370192.3580190.7400191.6370191.6370-
Dec 5, 2024191.2270192.1970190.3390191.2270191.2270-
Dec 4, 2024189.6480191.5170189.3620189.6480189.6480-
Dec 3, 2024189.2410190.3610188.1010189.2410189.2410-
Dec 2, 2024190.3230191.2740188.4700190.3740190.3740-
Nov 29, 2024191.9100191.9390190.1810191.9100191.9100-
Nov 28, 2024191.8500192.4370191.5990191.8590191.8590-
Nov 27, 2024192.3760192.3920190.7380192.3760192.3760-
Nov 26, 2024193.4500193.6900192.4440193.4500193.4500-
Nov 25, 2024194.1180194.5880193.3120194.1180194.1180-
Nov 22, 2024194.0600194.7930192.8720194.0600194.0600-
Nov 21, 2024196.4960196.5010194.4100196.4960196.4960-
Nov 20, 2024196.3970197.7600196.1320196.3970196.3970-
Nov 19, 2024196.0280196.0070193.6400196.0280196.0280-
Nov 18, 2024195.1410196.1320194.3790195.1410195.1410-
Nov 15, 2024198.2080198.4240195.0400198.2080198.2080-
Nov 14, 2024197.4870198.2070197.1000197.4870197.4870-
Nov 13, 2024196.9920197.7010196.6800196.9920196.9920-
Nov 12, 2024197.5550198.0520196.8890197.5550197.5550-
Nov 11, 2024197.4920198.4410197.4340197.4920197.4920-
Nov 8, 2024198.8460198.8730196.8300198.8460198.8460-
Nov 7, 2024198.7960199.5400198.5500198.7960198.7960-
Nov 6, 2024197.5030199.3530197.3860197.5030197.5030-
Nov 5, 2024197.2550197.8690197.0100197.2550197.2550-
Nov 4, 2024197.2510197.7130196.5030197.2510197.2510-
Nov 1, 2024196.0070198.3440195.9290196.0070196.0070-
Oct 31, 2024198.5250198.8770195.4080198.5250198.5250-
Oct 30, 2024199.4500199.7300198.1800199.4500199.4500-
Oct 29, 2024198.7160199.6652198.0300198.7160198.7160-
Oct 28, 2024198.1800199.3200197.8420198.1800198.1800-
Oct 25, 2024196.8870197.6980196.4160196.8870196.8870-
Oct 24, 2024197.2730197.5960196.6600197.2730197.2730-
Oct 23, 2024196.2100198.4150196.1900196.2100196.2100-
Oct 22, 2024195.4832196.5000195.1810195.4832195.4832-
Oct 21, 2024195.2520195.5350194.5500195.2520195.2520-
Oct 18, 2024195.3490196.0300194.7540195.3490195.3490-
Oct 17, 2024194.2640195.3040193.8490194.2640194.2640-
Oct 16, 2024194.8080195.2660193.7170194.8080194.8080-
Oct 15, 2024195.5530195.6310194.6580195.5530195.5530-
Oct 14, 2024194.8530195.6910194.6390194.8530194.8530-
Oct 11, 2024194.2220195.1910193.8640194.2220194.2220-
Oct 10, 2024194.9100195.4750193.5710194.9100194.9100-
Oct 9, 2024193.9910195.2360193.6410193.9910193.9910-
Oct 8, 2024193.8270194.3330192.8940193.8270193.8270-
Oct 7, 2024195.3140195.2300193.3470195.3140195.3140-
Oct 4, 2024192.7810194.9060191.7128192.7810192.7810-
Oct 3, 2024194.4350195.1310192.1320194.4350194.4350-
Oct 2, 2024190.7810194.0100190.4120190.7810190.7810-
Oct 1, 2024192.2130193.3560190.3270192.2130192.2130-
Sep 30, 2024191.0830192.1530189.5750191.0830191.0830-
Sep 27, 2024194.5520195.9260190.9020194.5520194.5520-
Sep 26, 2024192.6500194.3110192.5170192.6500192.6500-
Sep 25, 2024191.9550193.2400191.9270191.9550191.9550-
Sep 24, 2024191.7470193.2960191.3880191.7470191.7470-
Sep 23, 2024191.7164192.4100190.1460191.7164191.7164-
Sep 20, 2024189.7300191.9750188.7780189.7300189.7300-
Sep 19, 2024188.3910190.3740188.2120188.3910188.3910-
Sep 18, 2024186.9890187.9720185.8460186.9890186.9890-
Sep 17, 2024185.9850187.1380185.3190185.9850185.9850-
Sep 16, 2024184.9200185.8660183.8020184.9200184.9200-
Sep 13, 2024185.8090185.8780184.3690185.8090185.8090-
Sep 12, 2024185.9230186.6050185.2970185.9230185.9230-
Sep 11, 2024186.0250186.1680183.7840186.0250186.0250-
Sep 10, 2024187.1410188.0580185.8510187.1410187.1410-
Sep 9, 2024187.1130188.1040186.5820187.1130187.1130-
Sep 6, 2024188.9440189.2850186.5360188.9440188.9440-
Sep 5, 2024188.3920189.7380188.0840188.3920188.3920-
Sep 4, 2024190.5880190.8080189.5600190.5880190.5880-
Sep 3, 2024192.7900193.3410190.3900192.7900192.7900-
Sep 2, 2024192.1830193.4230191.3540192.1830192.1830-
Aug 30, 2024190.7430191.7100190.5030190.7430190.7430-
Aug 29, 2024190.5450191.5080190.3700190.5450190.5450-
Aug 28, 2024190.8520191.4060190.5520190.8520190.8520-
Aug 27, 2024190.6190191.8980190.5560190.6260190.6260-
Aug 26, 2024190.2470190.6760189.5410190.2470190.2470-
Aug 23, 2024191.4300191.9980190.4300191.4300191.4300-
Aug 22, 2024189.9940191.8390189.6960189.9940189.9940-
Aug 21, 2024189.4450190.8030188.9940189.4450189.4450-
Aug 20, 2024190.5590191.2330189.5670190.5590190.5590-
Aug 19, 2024191.5460191.6050188.2980191.5460191.5460-
Aug 16, 2024191.8800191.9800190.4010191.8800191.8800-
Aug 15, 2024188.8650191.6620188.7770188.8650188.8650-
Aug 14, 2024189.0900189.3440187.8580189.0900189.0900-
Aug 13, 2024187.6870189.4910187.6700187.6870187.6870-
Aug 12, 2024187.4670189.3050187.1590187.4670187.4670-
Aug 9, 2024188.2130188.2620186.4910188.2130188.2130-
Aug 8, 2024185.2730187.5230184.5040185.2730185.2730-
Aug 7, 2024183.5820187.9750183.4050183.5820183.5820-
Aug 6, 2024186.4360186.9590182.8350186.4360186.4360-
Aug 5, 2024186.1640186.5310180.1060186.1640186.1640-
Aug 2, 2024189.9100190.4570187.3970189.9100189.9100-
Aug 1, 2024192.4610193.2510190.9530192.4610192.4610-
Jul 31, 2024195.9700197.2100192.2120195.9700195.9700-
Jul 30, 2024197.8120199.4370197.1000197.8120197.8120-
Jul 29, 2024198.3390198.5850196.8120198.3390198.3390-
Jul 26, 2024197.5740199.1270197.0360197.5740197.5740-
Jul 25, 2024198.5000198.5280195.8640198.5000198.5000-
Jul 24, 2024200.9500201.1700197.7840200.9500200.9500-
Jul 23, 2024202.8870202.8880201.1590202.8870202.8870-
Jul 22, 2024203.5850203.5990201.9050203.5850203.5850-
Jul 19, 2024203.5150204.2020202.9620203.5150203.5150-
Jul 18, 2024202.4860203.6900202.2790202.4860202.4860-
Jul 17, 2024205.4820205.6690203.4380205.4820205.4820-
Jul 16, 2024205.0820205.7770205.0290205.0820205.0820-
Jul 15, 2024205.2690205.2920204.7920205.2690205.2690-
Jul 12, 2024204.4340206.3140204.1270204.4340204.4340-
Jul 11, 2024207.7030208.1020203.9160207.7030207.7030-
Jul 10, 2024206.3120207.7630206.3050206.3120206.3120-
Jul 9, 2024206.1420206.5550205.8670206.1420206.1420-
Jul 8, 2024205.7090206.6580205.2920205.7090205.7090-
Jul 5, 2024205.8080206.4240205.0160205.8080205.8080-
Jul 4, 2024206.0090205.9690205.2800206.0090206.0090-
Jul 3, 2024204.9000206.1570204.8750204.9000204.9000-
Jul 2, 2024204.2290204.8130203.8850204.2290204.2290-
Jul 1, 2024203.4800204.7270203.4300203.4800203.4800-
Jun 28, 2024203.1890203.5660202.5760203.1890203.1890-
Jun 27, 2024202.7160203.3500202.4900202.7160202.7160-
Jun 26, 2024202.5400203.1000202.4700202.5400202.5400-
Jun 25, 2024202.5130202.5890202.0270202.5130202.5130-
Jun 24, 2024202.0190202.6820201.4460202.0190202.0190-
Jun 21, 2024201.2060201.5820200.5590201.2060201.2060-
Jun 20, 2024200.9270201.3810200.8340200.9270200.9270-
Jun 19, 2024200.6000201.1100200.3910200.5620200.5620-
Jun 18, 2024200.4890200.8290200.0280200.4890200.4890-
Jun 17, 2024199.8030200.3240199.0860199.8030199.8030-
Jun 14, 2024200.4200201.6030198.9410200.4200200.4200-
Jun 13, 2024200.6310201.2910199.9750200.6310200.6310-
Jun 12, 2024200.1430200.9040199.9420200.1430200.1430-
Jun 11, 2024199.8440200.3790199.6600199.8440199.8440-
Jun 10, 2024199.6100199.9180198.9350199.6100199.6100-
Jun 7, 2024199.1650199.7890198.4100199.1650199.1650-
Jun 6, 2024199.4850199.9340199.0450199.4850199.4850-
Jun 5, 2024198.1200199.7200198.1130198.1200198.1200-
Jun 4, 2024199.9200200.4040197.2020199.9200199.9200-
Jun 3, 2024200.3110200.6370199.2310200.3110200.3110-
May 31, 2024199.7860200.2600199.2320199.7860199.7860-
May 30, 2024200.1190200.1480198.7500200.1190200.1190-
May 29, 2024200.6310200.7290200.0690200.6310200.6310-
May 28, 2024200.3090200.6080200.1610200.3090200.3090-
May 27, 2024199.7810200.3800199.5900199.7810199.7810-
May 24, 2024199.2230200.0800199.1270199.2230199.2230-
May 23, 2024199.3390199.8710199.1490199.3390199.3390-
May 22, 2024198.6050199.5290198.5200198.6050198.6050-
May 21, 2024198.7460198.8850198.2790198.7460198.7460-
May 20, 2024197.9000198.4410197.4040197.9000197.9000-
May 17, 2024196.8840197.6130196.8050196.8840196.8840-
May 16, 2024195.7670196.8580195.0500195.7670195.7670-
May 15, 2024196.9470197.0810196.0650196.9470196.9470-
May 14, 2024196.2400197.0420195.7450196.2400196.2400-
May 13, 2024195.1190196.1900194.8560195.1190195.1190-
May 10, 2024194.6230195.2790194.6210194.6230194.6230-
May 9, 2024194.1590194.8490193.9140194.1590194.1590-
May 8, 2024193.4470194.3910193.3590193.4470193.4470-
May 7, 2024193.7170194.1130193.0200193.7170193.7170-
May 6, 2024192.5760193.6340192.4410192.5760192.5760-
May 3, 2024191.9130192.5190191.4050191.9130191.9130-
May 2, 2024195.2030195.7350191.8970195.2030195.2030-
May 1, 2024196.9820197.4060196.5700196.9820196.9820-
Apr 30, 2024196.3180197.3530196.1220196.3180196.3180-
Apr 29, 2024197.9110200.2830193.6340197.9110197.9110-
Apr 26, 2024194.6170196.6760194.4070194.6170194.6170-
Apr 25, 2024193.4370194.9378193.4470193.4370193.4370-
Apr 24, 2024192.6950192.9430192.4240192.6950192.6950-
Apr 23, 2024191.1830192.7550190.8360191.1830191.1830-
Apr 22, 2024191.3670191.6840190.3190191.3650191.3650-
Apr 19, 2024192.2710192.7140190.3540192.2710192.2710-
Apr 18, 2024192.2020192.7750191.9070192.2020192.2020-
Apr 17, 2024192.2900192.8310192.0090192.2900192.2900-
Apr 16, 2024191.9300192.7890191.6610191.9300191.9300-
Apr 15, 2024191.0100192.6800190.8880191.0100191.0100-
Apr 12, 2024192.3170192.3810190.0230192.3170192.3170-
Apr 11, 2024191.7400192.5670191.5720191.7400191.7400-
Apr 10, 2024192.4000192.8880191.6720192.4000192.4000-

Related Tickers

EURUSD=X EUR/USD
1.1199
+2.24%
 
JPY=X USD/JPY
144.1550
-2.19%
 
GBPUSD=X GBP/USD
1.2936
+0.87%
 
AUDUSD=X AUD/USD
0.6180
+0.38%
 
NZDUSD=X NZD/USD
0.5712
+1.06%
 
EURJPY=X EUR/JPY
161.4220
+0.03%
 
EURGBP=X EUR/GBP
0.8656
+1.38%
 
EURCAD=X EUR/CAD
1.5683
+1.71%
 
EURSEK=X EUR/SEK
11.0286
+0.92%
 
EURCHF=X EUR/CHF
0.9257
-1.35%
 
EURHUF=X EUR/HUF
407.9400
+1.11%
 
CNY=X USD/CNY
7.3140
-0.48%
 
HKD=X USD/HKD
7.7588
-0.02%
 
SGD=X USD/SGD
1.3321
-0.65%
 
INR=X USD/INR
86.1560
-0.53%
 
MXN=X USD/MXN
20.5140
+1.33%
 
PHP=X USD/PHP
57.3220
+0.07%
 
IDR=X USD/IDR
16,794.0000
-0.39%
 
THB=X USD/THB
33.8100
-0.97%
 
MYR=X USD/MYR
4.4660
-0.62%
 
ZAR=X USD/ZAR
19.5767
+1.32%
 
RUB=X USD/RUB
84.2500
-1.92%