Dark

GBPJPY
Pound sterling / Japanese yen
forex

Market Open

May 12, 2025 10:57:00 PM EDT

195.0330JPY+0.668%(+1.2950)253,363

195.0330Bid 195.0490Ask 0.0160Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	195.35400000	195.35600000	194.75000000	195.03300000	-0.187%	21,219	0.000%
2025-05-12	193.73800000	195.79800000	193.60000000	195.39800000	+0.843%	211,362	-0.187%
2025-05-11	193.75000000	194.26100862	193.68300000	193.76500000	+0.254%	6,922	+0.654%
2025-05-09	193.22000000	193.47200000	192.32000000	193.27500000	+0.004%	158,694	+0.910%
2025-05-08	191.19400000	193.49900000	190.98500000	193.26700000	+1.102%	199,486	+0.914%
2025-05-07	191.05000000	191.66600000	190.61212512	191.16000000	+0.060%	188,036	+2.026%
2025-05-06	190.98300000	191.34300000	190.27900000	191.04500000	+0.046%	181,445	+2.087%
2025-05-05	191.94000000	192.04100000	190.74500000	190.95700000	-0.503%	171,428	+2.135%
2025-05-04	191.90940830	192.29300000	191.75859381	191.92300000	-0.212%	6,210	+1.620%
2025-05-02	193.18000000	193.74700000	191.45700000	192.33000000	-0.448%	200,300	+1.405%
2025-05-01	190.51100000	193.46212219	190.33900000	193.19600000	+1.405%	179,630	+0.951%
2025-04-30	190.76700000	191.26200000	189.95306980	190.52000000	-0.162%	184,387	+2.369%
2025-04-29	191.01700000	191.35000000	190.33793711	190.83000000	-0.099%	176,406	+2.202%
2025-04-28	191.17100000	191.55400000	190.63000000	191.01900000	-0.078%	179,976	+2.101%
2025-04-27	191.09000000	191.34000000	190.93100000	191.16800000	-0.027%	6,754	+2.022%
2025-04-25	190.37400000	191.71900000	190.03000000	191.22000000	+0.438%	186,089	+1.994%
2025-04-24	189.94100000	190.50700000	189.29000000	190.38600000	+0.223%	193,541	+2.441%
2025-04-23	189.39400000	190.32046400	188.16600000	189.96200000	+0.279%	234,918	+2.669%
2025-04-22	188.47500000	189.94100000	187.44000000	189.43300000	+0.496%	220,595	+2.956%
2025-04-21	188.51200000	188.84400000	187.98700000	188.49800000	-0.021%	184,778	+3.467%
2025-04-20	188.76278810	188.79688602	188.21900000	188.53800000	-0.149%	7,710	+3.445%
2025-04-17	187.75300000	189.35900000	187.65800000	188.82000000	+0.571%	184,406	+3.290%
2025-04-16	189.40300000	189.68800000	187.43784106	187.74800000	-0.892%	208,912	+3.880%
2025-04-15	189.27800000	189.57000000	189.00000000	189.43800000	+0.428%	42,100	+2.953%
2025-04-14	188.00200000	189.20200000	186.56000000	188.63000000	+0.317%	232,274	+3.394%
2025-04-13	188.23100000	188.39351039	187.77000000	188.03300000	+0.151%	9,486	+3.723%
2025-04-11	186.74000000	188.18400000	186.00000000	187.75000000	+0.505%	268,570	+3.879%
2025-04-10	189.02600000	189.42200000	186.35000000	186.80600000	-1.172%	282,563	+4.404%
2025-04-09	186.48600000	189.81600000	184.36000000	189.02200000	+1.357%	305,432	+3.180%
2025-04-08	188.18500000	188.93898092	186.12500000	186.49100000	-0.916%	282,863	+4.580%
2025-04-07	187.72900000	190.07200000	187.07503699	188.21500000	+0.282%	313,667	+3.622%
2025-04-06	186.86100000	187.88400000	186.09700000	187.68500000	-0.892%	11,553	+3.915%
2025-04-04	191.44500000	191.75100000	187.50000000	189.37340116	-1.053%	163,292	+2.989%
2025-04-03	192.90300000	193.65700000	190.66200000	191.38800000	-0.822%	185,928	+1.905%
2025-04-02	193.49400000	195.77400000	192.28000000	192.97500000	-0.283%	190,640	+1.066%
2025-04-01	193.71500000	193.91300000	192.19000000	193.52200000	-0.076%	192,065	+0.781%
2025-03-31	193.35500000	193.99800000	192.71000000	193.66900000	+0.065%	205,884	+0.704%
2025-03-30	193.94054054	193.94054054	193.05000000	193.54400000	-0.186%	7,942	+0.769%
2025-03-28	195.36400000	195.71300000	193.69000000	193.90426104	-0.750%	164,106	+0.582%
2025-03-27	193.74500000	195.98300000	193.53000000	195.37000000	+0.836%	174,553	-0.172%
2025-03-26	194.09600000	194.78800000	193.44000000	193.75026225	-0.180%	167,711	+0.662%
2025-03-25	194.94900000	194.99600000	193.61500000	194.09900000	-0.396%	152,103	+0.481%
2025-03-24	193.43700000	194.91400000	193.25600000	194.87000000	+0.733%	161,680	+0.084%
2025-03-23	193.68334961	193.78040909	192.49700000	193.45200000	+0.382%	5,930	+0.817%
2025-03-21	192.67900000	193.58300000	192.00500000	192.71500000	+0.021%	157,887	+1.203%
2025-03-20	193.17000000	193.23100000	192.05800000	192.67400000	-0.258%	164,703	+1.224%
2025-03-19	194.27600000	194.70934730	193.02200000	193.17200000	-0.575%	164,379	+0.963%
2025-03-18	193.94000000	194.90700000	193.80000000	194.29000000	+0.172%	162,910	+0.382%
2025-03-17	193.75400000	194.01500000	193.74000000	193.95600000	+0.979%	4,490	+0.555%
2025-03-16	192.97265825	192.97265825	191.95765561	192.07600000	-0.042%	6,794	+1.539%
2025-03-14	191.67100000	192.75200000	191.44000000	192.15600000	+0.262%	182,329	+1.497%
2025-03-13	192.24200000	192.33600000	190.72000000	191.65300000	-0.301%	203,026	+1.764%
2025-03-12	191.66200000	193.10500000	191.22000000	192.23100000	+0.308%	203,673	+1.458%
2025-03-11	189.36100000	191.68800000	188.77000000	191.64000000	+1.208%	229,365	+1.771%
2025-03-10	190.84300000	190.94700000	188.99000000	189.35300000	-0.792%	222,450	+3.000%
2025-03-09	191.22413726	191.22413726	190.60400000	190.86400000	-0.212%	8,703	+2.184%
2025-03-07	190.86100000	191.42900000	189.64000000	191.27000000	+0.248%	221,243	+1.967%
2025-03-06	191.89800000	192.54800000	189.78100000	190.79700000	-0.591%	236,013	+2.220%
2025-03-05	191.70300000	192.32200000	190.84000000	191.93200000	+0.198%	238,322	+1.616%
2025-03-04	189.64000000	191.89000000	188.09856049	191.55300000	+1.002%	252,225	+1.817%
2025-03-03	190.04400000	191.98400000	188.80000000	189.65200000	-0.185%	222,802	+2.837%
2025-03-02	189.77775987	190.30300000	189.50100000	190.00400000	+0.308%	4,105	+2.647%
2025-02-28	189.05300000	190.31800000	187.67000000	189.42000000	+0.214%	211,566	+2.963%
2025-02-27	188.78500000	190.10700000	188.45000000	189.01600000	+0.155%	203,146	+3.183%
2025-02-26	188.87200000	189.86600000	188.37000000	188.72400000	-0.084%	195,360	+3.343%
2025-02-25	189.13800000	189.74500000	188.12000000	188.88300000	-0.102%	197,779	+3.256%
2025-02-24	188.97300000	189.57900000	188.21000000	189.07600000	+0.088%	192,361	+3.151%
2025-02-23	188.51948973	189.01300000	188.42600000	188.91000000	+0.265%	3,231	+3.241%
2025-02-21	189.36300000	190.93900000	188.12000000	188.41000000	-0.489%	179,992	+3.515%
2025-02-20	190.28000000	190.31900000	188.68400000	189.33500000	-0.494%	186,478	+3.009%
2025-02-19	191.78500000	192.10700000	190.07000000	190.27500000	-0.797%	169,874	+2.501%
2025-02-18	191.10000000	192.13097311	190.90000000	191.80300000	+0.366%	162,770	+1.684%
2025-02-17	191.27800000	191.39600000	190.60000000	191.10300000	-0.085%	143,912	+2.056%
2025-02-16	191.54787496	191.72500000	191.23800000	191.26600000	-0.206%	3,018	+1.970%
2025-02-14	192.20900000	192.50700000	191.41725194	191.66000000	-0.277%	163,660	+1.760%
2025-02-13	192.01600000	193.05600000	191.15000000	192.19300000	+0.080%	190,681	+1.478%
2025-02-12	190.18500000	192.67700000	190.18400000	192.04000000	+0.992%	178,764	+1.559%
2025-02-11	187.59900000	190.19400000	187.24000000	190.15400000	+1.359%	156,183	+2.566%
2025-02-10	188.15900000	189.13900000	187.52000000	187.60400000	-0.298%	164,214	+3.960%
2025-02-09	187.29366149	188.17800000	187.08800000	188.16500000	+0.210%	3,410	+3.650%
2025-02-07	187.95500000	189.57900000	187.02000000	187.77000000	-0.125%	181,820	+3.868%
2025-02-06	190.82600000	190.90100000	187.94000000	188.00500000	-1.481%	180,333	+3.738%
2025-02-05	192.29100000	192.56100000	190.27500000	190.83100000	-0.765%	182,231	+2.202%
2025-02-04	193.04700000	193.17300000	191.75700000	192.30200000	-0.398%	186,799	+1.420%
2025-02-03	190.91800000	193.15900000	190.01000000	193.07100000	+1.087%	222,523	+1.016%
2025-02-02	190.37666955	191.33300000	190.37666955	190.99500000	-0.650%	5,103	+2.114%
2025-01-31	191.40400000	193.03500000	191.17800000	192.24500000	+0.449%	185,272	+1.450%
2025-01-30	193.26000000	193.29200000	191.32000000	191.38600000	-0.973%	174,678	+1.906%
2025-01-29	193.62000000	193.75500000	192.48000000	193.26600000	-0.144%	179,707	+0.914%
2025-01-28	193.32400000	194.02700000	192.75000000	193.54400000	+0.326%	168,069	+0.769%
2025-01-27	193.50600000	194.64400000	192.14900000	192.91600000	-0.560%	198,644	+1.097%
2025-01-26	194.22559684	194.28911362	193.83800000	194.00200000	-0.323%	3,504	+0.531%
2025-01-24	193.08000000	194.75100000	192.06000000	194.63057316	+0.901%	176,092	+0.207%
2025-01-23	192.60800000	193.00487482	192.28100000	192.89300000	+0.139%	166,430	+1.109%
2025-01-22	191.98400000	193.01400000	191.67900000	192.62500000	+0.231%	162,658	+1.250%
2025-01-21	191.24000000	192.28300000	190.45000000	192.18100000	+0.372%	181,444	+1.484%
2025-01-20	190.07000000	192.01000000	189.86000000	191.46900000	+0.638%	162,644	+1.861%
2025-01-19	190.35886259	190.45000000	190.13600000	190.25600000	+0.056%	2,691	+2.511%
2025-01-17	189.98800000	190.61200000	189.31000000	190.15000000	+0.031%	154,411	+2.568%
2025-01-16	190.24700000	190.92500000	189.68600000	190.09200000	-0.612%	165,881	+2.599%
2025-01-15	192.87100000	192.94400000	191.08700000	191.26200000	-0.887%	164,976	+1.972%
2025-01-14	192.26200000	193.02000000	191.47900000	192.97300000	+0.270%	173,145	+1.068%
2025-01-13	192.57000000	192.69000000	190.04000000	192.45300000	-0.132%	179,485	+1.341%
2025-01-12	192.67477929	192.72664455	192.32900000	192.70700000	+0.253%	2,718	+1.207%
2025-01-10	194.26300000	194.78712605	192.19000000	192.22100000	-1.101%	174,858	+1.463%
2025-01-09	194.77400000	195.08200000	193.46000000	194.36000000	-0.578%	131,669	+0.346%
2025-01-08	197.28000000	197.54200000	195.12000000	195.48900000	-0.972%	171,102	-0.233%
2025-01-07	197.85000000	198.25000000	196.82884186	197.40800000	+0.040%	172,192	-1.203%
2025-01-06	195.86500000	197.42600000	195.77200000	197.32900000	+0.852%	173,574	-1.164%
2025-01-05	195.15900000	195.78900000	195.15900000	195.66100000	+0.118%	2,673	-0.321%
2025-01-03	194.71100000	195.53500000	194.61000000	195.43047726	+0.344%	139,532	-0.203%
2025-01-02	197.18000000	197.30943873	194.17600000	194.76000000	-1.362%	168,161	+0.140%
2025-01-01	197.02303189	197.48500000	196.17300000	197.45000000	+0.272%	4,686	-1.224%
2024-12-31	196.59900000	197.21611102	195.73000000	196.91500000	-0.042%	127,638	-0.956%
2024-12-30	198.62200000	198.96300000	196.30500000	196.99800000	-0.806%	153,858	-0.997%
2024-12-29	198.44766607	198.68975086	198.15000000	198.59800000	+0.054%	2,031	-1.795%
2024-12-27	197.79600000	198.77059317	197.17000000	198.49000000	+0.456%	153,182	-1.742%
2024-12-26	197.29800000	198.06830149	197.00000000	197.58900000	+0.249%	122,980	-1.294%
2024-12-25	197.09000000	202.06680912	181.47200000	197.09900000	+0.071%	11,445	-1.048%
2024-12-24	196.96900000	198.04020570	196.18800000	196.96000000	-0.008%	118,656	-0.978%
2024-12-23	196.92000000	197.14300000	196.42000000	196.97500000	+0.117%	161,431	-0.986%
2024-12-22	196.46933404	196.78685840	196.35400000	196.74400000	+0.089%	2,713	-0.870%
2024-12-20	196.95300000	196.96900000	195.73000000	196.57000000	-0.227%	183,980	-0.782%
2024-12-19	194.75700000	198.95700000	194.42000000	197.01700000	+1.354%	203,503	-1.007%
2024-12-18	195.29000000	195.77100000	194.04000000	194.38500000	-0.411%	178,288	+0.333%
2024-12-17	195.65200000	195.79200000	194.63000000	195.18800000	-0.176%	161,806	-0.079%
2024-12-16	194.32200000	195.88000000	193.79000000	195.53300000	+0.916%	150,711	-0.256%
2024-12-15	193.83016098	193.98213473	193.68400000	193.75800000	-0.089%	2,756	+0.658%
2024-12-13	193.72400000	194.46200000	192.83000000	193.93000000	+0.265%	146,989	+0.569%
2024-12-12	194.22900000	194.98900000	192.90000000	193.41800000	-0.480%	178,136	+0.835%
2024-12-11	193.82900000	194.80200000	192.49300000	194.35100000	+0.172%	179,072	+0.351%
2024-12-10	193.12000000	194.11586291	192.42000000	194.01800000	+0.517%	163,884	+0.523%
2024-12-09	190.97100000	193.41000000	190.57000000	193.02100000	+1.002%	159,903	+1.042%
2024-12-08	190.84383859	191.29458763	190.84383859	191.10600000	-0.044%	2,777	+2.055%
2024-12-06	191.37400000	192.38300000	190.69000000	191.19000000	-0.237%	162,769	+2.010%
2024-12-05	191.02800000	192.21600000	190.32000000	191.64500000	+0.237%	145,214	+1.768%
2024-12-04	189.50100000	191.52700000	189.45000000	191.19100000	+0.818%	165,753	+2.010%
2024-12-03	189.82400000	190.37900000	188.06000000	189.64000000	+0.206%	150,977	+2.844%
2024-12-02	190.72400000	191.28500000	188.45000000	189.25000000	-0.590%	193,035	+3.056%
2024-12-01	190.38800000	190.64762889	190.20400000	190.37400000	-0.111%	3,354	+2.447%
2024-11-29	191.14900000	191.25100000	190.13000000	190.58600000	-0.724%	184,441	+2.333%
2024-11-28	192.14600000	192.47400000	191.56000000	191.97500000	+0.047%	137,636	+1.593%
2024-11-27	192.30200000	192.34000000	190.68000000	191.88400000	-0.229%	191,127	+1.641%
2024-11-26	192.73500000	193.72900000	192.01000000	192.32500000	-0.607%	198,910	+1.408%
2024-11-25	193.99300000	194.01400000	193.22900000	193.49900000	-0.137%	77,928	+0.793%
2024-11-22	194.26300000	194.80500000	192.83000000	193.76500000	-0.119%	192,360	+0.654%
2024-11-21	196.50100000	196.54600000	193.95000000	193.99500000	-1.280%	197,733	+0.535%
2024-11-20	196.52200000	196.72000000	196.33400000	196.51100000	+0.061%	16,049	-0.752%
2024-11-19	196.06800000	196.40800000	195.86000000	196.39100000	+0.192%	14,794	-0.691%
2024-11-18	196.05700000	196.17000000	195.71800000	196.01400000	+0.438%	14,695	-0.500%
2024-11-17	194.89436725	195.23900000	194.46200000	195.16000000	+0.195%	3,251	-0.065%
2024-11-15	194.49800000	194.85200000	194.36231971	194.78000000	-1.733%	14,033	+0.130%
2024-11-14	197.80106098	198.23300000	197.66792952	198.21600000	+0.369%	22,716	-1.606%
2024-11-13	197.59500000	197.72100000	197.15800000	197.48800000	+0.254%	16,740	-1.243%
2024-11-12	197.15100000	197.32000000	196.77200000	196.98800000	-0.286%	16,107	-0.992%
2024-11-11	197.80000000	197.86000000	197.52000000	197.55300000	+0.026%	13,703	-1.276%
2024-11-10	197.14406218	197.53300000	196.90800000	197.50200000	+0.163%	2,690	-1.250%
2024-11-08	198.61100000	198.87700000	196.70000000	197.18000000	-0.843%	179,336	-1.089%
2024-11-07	199.01849483	199.55500000	198.28000000	198.85700000	+0.032%	200,550	-1.923%
2024-11-06	198.19100000	199.52000000	197.84000000	198.79300000	+0.652%	248,496	-1.891%
2024-11-05	197.36700000	197.99582463	197.09000000	197.50500000	+0.136%	159,383	-1.252%
2024-11-04	197.05100000	197.72823488	196.46000000	197.23600000	+0.006%	175,833	-1.117%
2024-11-03	197.37354710	197.80800000	197.22400000	197.22400000	-0.263%	3,625	-1.111%
2024-11-01	196.05400000	198.38100000	195.87000000	197.74476463	+0.925%	175,201	-1.371%
2024-10-31	198.48900000	198.90500000	195.36000000	195.93300000	-1.326%	202,091	-0.459%
2024-10-30	199.38400000	199.80000000	198.17000000	198.56500000	-0.438%	188,038	-1.779%
2024-10-29	198.61600000	199.72551286	197.99000000	199.43800000	+0.360%	180,585	-2.209%
2024-10-28	198.15100000	199.35600000	197.78000000	198.72200000	+0.266%	163,205	-1.856%
2024-10-27	198.62100000	198.83940264	197.81400000	198.19400000	+0.450%	6,196	-1.595%
2024-10-25	196.95000000	197.77900000	196.37000000	197.30600000	+0.221%	166,050	-1.152%
2024-10-24	197.13100000	197.63600000	196.40000000	196.87000000	-0.228%	181,292	-0.933%
2024-10-23	196.22500000	198.43300000	196.20000000	197.32000000	+0.575%	179,663	-1.159%
2024-10-22	195.56100000	196.52600000	195.09900000	196.19200000	+0.332%	174,288	-0.591%
2024-10-21	195.16500000	195.95292422	194.54000000	195.54300000	+0.147%	165,767	-0.261%
2024-10-20	195.22877587	195.28336446	195.09000000	195.25600000	+0.075%	3,748	-0.114%
2024-10-18	195.35000000	196.04500000	194.72000000	195.11000000	-0.140%	158,653	-0.039%
2024-10-17	194.19700000	195.59800000	193.82000000	195.38400000	+0.579%	172,781	-0.180%
2024-10-16	194.75800000	195.33704896	193.68000000	194.26000000	-0.245%	166,712	+0.398%
2024-10-15	195.58000000	195.60866050	194.53000000	194.73700000	-0.446%	170,437	+0.152%
2024-10-14	194.69500000	195.71100000	194.60000000	195.61000000	+0.389%	151,490	-0.295%
2024-10-13	194.85128002	194.85128002	194.85128002	194.85128002	+0.021%	1	+0.093%
2024-10-11	194.24300000	195.23539218	193.85000000	194.81000000	+0.305%	150,101	+0.114%
2024-10-10	194.89200000	195.48395963	193.43500000	194.21800000	-0.339%	184,344	+0.420%
2024-10-09	193.89900000	195.25100000	193.57000000	194.87900000	+0.459%	176,491	+0.079%
2024-10-08	193.86800000	194.36600000	192.87000000	193.98800000	+0.074%	197,783	+0.539%
2024-10-07	195.11700000	195.21700000	193.11400000	193.84500000	-0.721%	198,196	+0.613%
2024-10-06	194.85371029	195.61200000	194.85371029	195.25200000	+0.098%	6,814	-0.112%
2024-10-04	192.80000000	195.52800000	191.71000000	195.06000000	+1.182%	188,270	-0.014%
2024-10-03	194.38300000	195.17400000	192.06000000	192.78200000	-0.844%	205,185	+1.168%
2024-10-02	190.77300000	194.88400000	190.38000000	194.42300000	+1.910%	196,142	+0.314%
2024-10-01	192.24200000	193.35800000	189.84000000	190.77900000	-0.747%	215,965	+2.230%
2024-09-30	191.07000000	192.31762466	189.55300000	192.21500000	+0.576%	199,976	+1.466%
2024-09-29	190.01976877	191.28400000	190.01976877	191.11500000	+0.502%	6,592	+2.050%
2024-09-27	194.55200000	195.95900000	189.53600000	190.16000000	-2.250%	205,372	+2.563%
2024-09-26	192.67000000	194.58100000	192.50000000	194.53700000	+0.974%	140,147	+0.255%
2024-09-25	191.94700000	193.26100000	191.87400000	192.66000000	+0.374%	167,154	+1.232%
2024-09-24	191.72400000	193.32200000	191.31000000	191.94300000	+0.094%	195,422	+1.610%
2024-09-23	191.76000000	192.43300000	190.07600000	191.76200000	-0.014%	187,655	+1.706%
2024-09-22	191.58800000	191.85800000	191.37500000	191.78900000	+0.041%	5,482	+1.691%
2024-09-20	189.72700000	191.99300000	188.69000000	191.71000000	+1.053%	194,601	+1.733%
2024-09-19	188.39800000	190.39300000	188.14000000	189.71300000	+0.725%	215,964	+2.804%
2024-09-18	186.97600000	188.42100000	185.78981607	188.34800000	+0.742%	245,686	+3.549%
2024-09-17	185.97300000	187.47000000	185.27700000	186.96000000	+0.522%	235,374	+4.318%
2024-09-16	184.99800000	186.51000000	183.75000000	185.99000000	+0.552%	222,735	+4.862%
2024-09-15	184.51100000	185.02600000	184.36900000	184.96900000	+0.086%	6,057	+5.441%
2024-09-13	185.83300000	185.93200000	184.35000000	184.81000000	-0.538%	230,289	+5.532%
2024-09-12	185.97800000	186.73000000	185.26000000	185.81000000	-0.082%	254,886	+4.964%
2024-09-11	186.02500000	186.19400000	183.70000000	185.96300000	-0.045%	259,203	+4.877%
2024-09-10	187.14100000	188.09200000	185.71000000	186.04600000	-0.593%	229,339	+4.831%
2024-09-09	187.10100000	188.12200000	186.51000000	187.15600000	+0.010%	235,660	+4.209%
2024-09-08	186.63900000	187.15400000	186.38700000	187.13700000	+0.217%	7,099	+4.219%
2024-09-06	188.91500000	189.43000000	186.21600000	186.73100000	-1.176%	235,720	+4.446%
2024-09-05	188.37300000	189.77700000	188.05000000	188.95400000	+0.329%	240,544	+3.217%
2024-09-04	190.60500000	190.83700000	187.76486443	188.33500000	-1.187%	245,111	+3.556%
2024-09-03	192.82300000	193.35500000	190.18000000	190.59700000	-1.156%	246,947	+2.327%
2024-09-02	192.21300000	193.48000000	191.29773713	192.82600000	+0.328%	160,392	+1.145%
2024-09-01	191.95112675	192.49200000	191.68100000	192.19500000	+0.179%	5,467	+1.477%
2024-08-30	190.71200000	192.01000000	190.45000000	191.85100000	+0.566%	205,930	+1.659%
2024-08-29	190.37200000	191.54800000	190.31000000	190.77100000	+0.107%	216,375	+2.234%
2024-08-28	190.76900000	191.44800000	190.22000000	190.56700000	-0.126%	214,844	+2.344%
2024-08-27	190.56700000	191.91600000	190.49000000	190.80800000	+0.105%	218,650	+2.214%
2024-08-26	190.23400000	190.98000000	189.48000000	190.60800000	+0.199%	216,324	+2.322%
2024-08-25	190.61917075	190.65944771	189.60600000	190.22900000	-0.289%	7,772	+2.525%
2024-08-23	191.44900000	192.05000000	190.25000000	190.78000000	-0.348%	220,689	+2.229%
2024-08-22	189.86300000	191.96500000	189.66000000	191.44700000	+0.769%	223,266	+1.873%
2024-08-21	189.45100000	191.46300000	188.93900000	189.98600000	+0.298%	235,067	+2.657%
2024-08-20	190.32600000	191.26000000	188.50000000	189.42100000	-0.598%	217,247	+2.963%
2024-08-19	191.54600000	191.61900000	188.20000000	190.56000000	-0.495%	225,020	+2.347%
2024-08-18	190.95270760	191.59822713	190.91652794	191.50800000	+0.234%	5,750	+1.841%
2024-08-16	191.88000000	192.00400000	190.36000000	191.06000000	-0.405%	197,153	+2.079%
2024-08-15	188.86700000	192.19000000	188.72000000	191.83600000	+1.573%	213,287	+1.667%
2024-08-14	189.26300000	189.43600000	187.84300000	188.86600000	-0.122%	231,417	+3.265%
2024-08-13	187.80800000	189.55000000	187.64700000	189.09600000	+0.768%	231,303	+3.140%
2024-08-12	187.48700000	189.32800000	187.13800000	187.65400000	+0.086%	217,208	+3.932%
2024-08-11	187.21642734	187.59600000	186.82800000	187.49200000	+0.242%	5,915	+4.022%
2024-08-09	188.21600000	188.28400000	186.45000000	187.04000000	-0.624%	225,303	+4.273%
2024-08-08	184.62600000	188.40500000	184.44100000	188.21500000	+1.544%	270,101	+3.622%
2024-08-07	183.56200000	188.06300000	183.36500000	185.35400000	+0.996%	263,123	+5.222%
2024-08-06	186.40000000	187.07800000	182.78000000	183.52600000	-1.567%	301,154	+6.270%
2024-08-05	186.15000000	186.53600000	180.07900000	186.44700000	+0.179%	317,607	+4.605%
2024-08-04	187.72270449	187.72270449	185.71000000	186.11400000	-0.771%	10,677	+4.792%
2024-08-02	189.88600000	190.50400000	187.03100000	187.56012294	-1.259%	260,171	+3.984%
2024-08-01	192.50100000	193.25600000	189.55000000	189.95100000	-1.302%	272,293	+2.675%
2024-07-31	195.95000000	197.59000000	192.17100000	192.45600000	-1.807%	264,087	+1.339%
2024-07-30	197.81400000	199.46900000	195.62000000	195.99700000	-0.927%	221,435	-0.492%
2024-07-29	198.33400000	198.60400000	196.75000000	197.83100000	-0.247%	218,269	-1.414%
2024-07-28	197.61300000	198.45000000	197.61300000	198.32000000	+0.248%	7,457	-1.657%
2024-07-26	197.94400000	197.98200000	197.64606978	197.83000000	+0.124%	1,774	-1.414%
2024-07-25	198.50900000	198.79600000	195.83000000	197.58500000	-0.473%	251,152	-1.292%
2024-07-24	200.94400000	201.17700000	197.74000000	198.52400000	-1.220%	228,888	-1.758%
2024-07-23	202.88600000	202.92200000	200.61500000	200.97500000	-0.949%	204,263	-2.957%
2024-07-22	203.58600000	203.60526019	201.87000000	202.90000000	-0.320%	200,873	-3.877%
2024-07-21	203.27880525	203.56600000	203.16600000	203.55200000	+0.099%	5,371	-4.185%
2024-07-19	203.52300000	204.21800000	202.94400000	203.35000000	-0.069%	181,774	-4.090%
2024-07-18	202.50100000	204.09000000	202.20000000	203.49000000	+0.481%	221,593	-4.156%
2024-07-17	205.49600000	205.52000000	202.07500000	202.51500000	-1.417%	202,394	-3.695%
2024-07-16	205.10200000	205.78400000	204.92900000	205.42600000	+0.164%	196,747	-5.059%
2024-07-15	205.25000000	205.30500000	204.12800000	205.09000000	-0.067%	196,352	-4.904%
2024-07-14	205.00777042	205.39500000	204.95300000	205.22700000	+0.010%	5,466	-4.967%
2024-07-12	204.53100000	206.33600000	204.12700000	205.20553334	+0.332%	199,154	-4.957%
2024-07-11	207.71200000	208.11200000	203.79400000	204.52600000	-1.530%	201,354	-4.641%
2024-07-10	206.30800000	207.81600000	206.27000000	207.70300000	+0.671%	166,840	-6.100%
2024-07-09	206.14200000	206.58400000	205.84000000	206.31900000	+0.090%	171,215	-5.470%
2024-07-08	205.71100000	206.66300000	205.28000000	206.13400000	+0.208%	178,091	-5.385%
2024-07-07	205.50900000	206.03053751	205.50900000	205.70700000	-0.137%	4,752	-5.189%
2024-07-05	205.80700000	206.44100000	204.96000000	205.99000000	+0.086%	181,357	-5.319%
2024-07-04	205.96900000	206.00800000	205.24414005	205.81200000	-0.082%	142,463	-5.237%
2024-07-03	204.88400000	206.16600000	204.83000000	205.98000000	+0.537%	152,186	-5.315%
2024-07-02	204.22400000	204.94600000	203.85000000	204.88000000	+0.325%	179,082	-4.806%
2024-07-01	203.54424414	204.74000000	203.36900000	204.21600000	+0.330%	171,767	-4.497%
2024-06-30	203.47689824	203.56200000	203.31100000	203.54500000	+0.066%	4,863	-4.182%
2024-06-28	203.19500000	203.58400000	202.53200000	203.41000000	+0.113%	202,313	-4.118%
2024-06-27	202.72100000	203.38300000	202.47000000	203.18000000	+0.219%	192,316	-4.010%
2024-06-26	202.54600000	203.14800000	202.41000000	202.73600000	+0.087%	195,435	-3.800%
2024-06-25	202.52700000	202.76148148	201.95900000	202.56000000	+0.026%	182,395	-3.716%
2024-06-24	202.08200000	202.69600000	201.06700000	202.50700000	+0.231%	191,620	-3.691%
2024-06-23	201.87500000	202.09300000	201.78100000	202.04000000	+0.005%	4,793	-3.468%
2024-06-21	201.20600000	202.12000000	200.42900000	202.03000000	+0.412%	126,222	-3.463%
2024-06-20	200.91900000	201.39300000	200.67300000	201.20100000	+0.136%	143,502	-3.066%
2024-06-19	200.60000000	201.24000000	200.31000000	200.92700000	+0.193%	142,276	-2.933%
2024-06-18	200.48600000	200.84200000	200.00000000	200.54000000	+0.028%	196,534	-2.746%
2024-06-17	199.83200000	200.50100000	199.03000000	200.48400000	+0.340%	191,189	-2.719%
2024-06-16	199.62473264	199.91000000	199.50715572	199.80500000	+0.138%	4,755	-2.388%
2024-06-14	200.38400000	201.61600000	198.90000000	199.53000000	-0.438%	218,827	-2.254%
2024-06-13	200.63900000	201.31700000	199.66000000	200.40700000	-0.110%	210,885	-2.682%
2024-06-12	200.15400000	200.93400000	199.92000000	200.62700000	+0.245%	218,033	-2.788%
2024-06-11	199.83600000	200.39300000	199.58900000	200.13700000	+0.145%	193,745	-2.550%
2024-06-10	199.60600000	200.04200000	198.92000000	199.84700000	+0.118%	196,587	-2.409%
2024-06-09	199.69749965	199.74800000	199.30600000	199.61200000	+0.126%	5,106	-2.294%
2024-06-07	199.14600000	199.81100000	198.36000000	199.36000000	+0.113%	203,676	-2.170%
2024-06-06	199.46000000	199.93400000	198.72000000	199.13500000	-0.168%	195,408	-2.060%
2024-06-05	198.11400000	199.74500000	198.07000000	199.47000000	+0.691%	203,711	-2.224%
2024-06-04	199.94000000	200.41400000	197.17000000	198.10100000	-0.912%	220,057	-1.549%
2024-06-03	200.31400000	200.64343038	199.19000000	199.92400000	-0.193%	210,339	-2.446%
2024-06-02	200.26600000	200.49200000	200.17700000	200.31000000	-0.035%	4,364	-2.634%
2024-05-31	199.82600000	200.51100000	199.21000000	200.38000000	+0.283%	198,434	-2.668%
2024-05-30	200.14300000	200.14400000	198.72000000	199.81400000	-0.158%	205,293	-2.393%
2024-05-29	200.63900000	200.74164184	199.68000000	200.13000000	-0.255%	200,043	-2.547%
2024-05-28	200.30000000	200.71000000	200.11000000	200.64100000	+0.160%	188,335	-2.795%
2024-05-27	199.70000000	200.45000000	199.58000000	200.32100000	+0.290%	126,914	-2.640%
2024-05-26	199.76353559	199.98000000	199.71477199	199.74100000	-0.090%	3,912	-2.357%
2024-05-24	199.23600000	200.09700000	199.01600000	199.92000000	+0.341%	172,094	-2.444%
2024-05-23	199.36500000	199.89400000	198.99000000	199.24000000	-0.060%	207,042	-2.112%
2024-05-22	198.57000000	199.53700000	198.51000000	199.35900000	+0.369%	201,532	-2.170%
2024-05-21	198.77800000	198.90200000	198.22000000	198.62600000	-0.070%	183,461	-1.809%
2024-05-20	197.91200000	198.78000000	197.36000000	198.76500000	+0.433%	179,084	-1.878%
2024-05-19	197.36800000	197.97600000	197.36800000	197.90900000	+0.150%	3,665	-1.453%
2024-05-17	196.90400000	197.85500000	196.77000000	197.61200000	+0.377%	173,610	-1.305%
2024-05-16	195.77300000	196.95000000	195.02000000	196.87000000	+0.541%	205,143	-0.933%
2024-05-15	196.95700000	197.08782483	195.63707149	195.81100000	-0.584%	206,996	-0.397%
2024-05-14	196.21900000	197.05300000	195.69000000	196.96200000	+0.373%	188,216	-0.979%
2024-05-13	195.12500000	196.27400000	194.73800000	196.23000000	+0.584%	186,137	-0.610%
2024-05-12	195.01310353	195.17391329	194.80200000	195.09000000	0.000%	3,701	-0.029%
2024-05-10	194.62100000	195.34000000	194.58000000	195.09000000	+0.247%	184,559	-0.029%
2024-05-09	194.11700000	194.85900000	193.81000000	194.61000000	+0.271%	195,464	+0.217%
2024-05-08	193.48900000	194.51017786	193.32000000	194.08400000	+0.314%	192,836	+0.489%
2024-05-07	193.59700000	194.13000000	192.95000000	193.47600000	+0.108%	192,591	+0.805%
2024-05-06	192.68600000	193.67000000	192.43600000	193.26800000	+0.292%	182,206	+0.913%
2024-05-05	192.07594064	192.74500000	191.67500000	192.70500000	+0.388%	3,343	+1.208%
2024-05-03	192.01000000	192.55700000	191.33000000	191.96000000	+0.046%	205,063	+1.601%
2024-05-02	195.68100000	195.72700000	191.60000000	191.87100000	-1.406%	216,012	+1.648%
2024-05-01	196.99400000	197.44642470	191.75700000	194.60800000	-1.207%	173,430	+0.218%
2024-04-30	196.32600000	197.37000000	196.02105399	196.98500000	+0.341%	216,596	-0.991%
2024-04-29	197.89000000	200.52400000	193.59400000	196.31500000	-0.802%	227,826	-0.653%
2024-04-28	197.02400000	197.92500000	196.98000000	197.90200000	+0.265%	3,866	-1.450%
2024-04-26	194.63500000	197.91300000	193.96300000	197.37945613	+1.434%	207,791	-1.189%
2024-04-25	193.44700000	194.96900000	193.42000000	194.59000000	+0.593%	210,276	+0.228%
2024-04-24	192.72400000	193.82284382	192.38000000	193.44300000	+0.372%	162,602	+0.822%
2024-04-23	191.18600000	192.85000000	190.80000000	192.72600000	+0.808%	199,713	+1.197%
2024-04-22	191.35800000	191.69200000	190.29000000	191.18100000	-0.096%	190,478	+2.015%
2024-04-21	191.33100000	191.38800000	191.13200000	191.36400000	+0.098%	4,264	+1.917%
2024-04-19	192.25600000	192.72900000	190.28400000	191.17630008	-0.561%	240,968	+2.017%
2024-04-18	192.18800000	192.79000000	191.86100000	192.25400000	+0.022%	213,120	+1.445%
2024-04-17	192.29000000	192.83700000	191.66000000	192.21200000	-0.042%	222,745	+1.468%
2024-04-16	191.86700000	192.80800000	191.61000000	192.29200000	+0.179%	234,878	+1.425%
2024-04-15	191.00800000	192.71100000	190.87000000	191.94900000	+0.484%	232,202	+1.607%
2024-04-14	190.73300000	191.04500000	190.62300000	191.02400000	+0.153%	6,301	+2.099%
2024-04-12	192.32200000	192.39500000	189.97000000	190.73241903	-0.832%	214,688	+2.255%
2024-04-11	191.74500000	192.58200000	191.54000000	192.33200000	+0.296%	218,892	+1.404%
2024-04-10	192.40000000	192.89300000	191.44000000	191.76500000	-0.335%	195,585	+1.704%
2024-04-09	192.17900000	192.85200000	192.05000000	192.40900000	+0.119%	182,949	+1.364%
2024-04-08	191.47400000	192.26000000	191.34000000	192.18000000	+0.363%	195,984	+1.485%
2024-04-07	191.58200000	191.60900000	191.40000000	191.48500000	-0.042%	4,933	+1.853%
2024-04-05	191.21900000	191.62600000	190.66800000	191.56465108	+0.176%	198,966	+1.811%
2024-04-04	191.73000000	192.24500000	191.00000000	191.22900000	-0.280%	198,518	+1.989%
2024-04-03	190.57600000	191.93000000	190.40000000	191.76600000	+0.633%	195,541	+1.704%
2024-04-02	190.18600000	190.71500000	190.02000000	190.56000000	+0.203%	181,846	+2.347%
2024-04-01	191.33300000	191.34000000	190.14000000	190.17400000	-0.608%	167,735	+2.555%
2024-03-31	191.07000000	191.34700000	191.03100000	191.33700000	+0.224%	5,484	+1.932%
2024-03-29	191.09100000	191.21400000	190.60000000	190.91000000	-0.098%	84,684	+2.160%
2024-03-28	190.82300000	191.34000000	190.53000000	191.09800000	+0.146%	198,794	+2.059%
2024-03-27	191.23100000	191.64500000	190.48000000	190.82000000	-0.224%	209,903	+2.208%
2024-03-26	191.27600000	191.68037329	191.06500000	191.24800000	-0.009%	190,484	+1.979%
2024-03-25	190.60800000	191.56700000	190.42100000	191.26600000	+0.332%	187,671	+1.970%
2024-03-24	190.72143849	190.73000000	190.33800000	190.63400000	-0.029%	4,575	+2.308%
2024-03-22	191.96800000	192.22900000	190.36000000	190.69000000	-0.675%	212,489	+2.278%
2024-03-21	192.91800000	193.50400000	191.73900000	191.98600000	-0.464%	240,939	+1.587%
2024-03-20	192.05800000	193.52300000	192.03000000	192.88000000	+0.406%	233,321	+1.116%
2024-03-19	189.81600000	192.16800000	189.61900000	192.10100000	+1.199%	225,321	+1.526%
2024-03-18	189.62800000	190.15327776	189.51800000	189.82500000	+0.102%	190,686	+2.744%
2024-03-17	189.82500000	189.88700000	189.60800000	189.63100000	+0.037%	5,097	+2.849%
2024-03-15	189.00800000	190.53430815	188.57000000	189.56000000	+0.307%	211,222	+2.887%
2024-03-14	188.92600000	189.51800000	188.57000000	188.98000000	0.000%	228,145	+3.203%
2024-03-13	188.87200000	189.54500000	188.39000000	188.98000000	+0.039%	222,178	+3.203%
2024-03-12	188.07700000	189.19700000	187.95000000	188.90700000	+0.433%	235,862	+3.243%
2024-03-11	188.70700000	188.98500000	187.92410845	188.09300000	-0.309%	225,222	+3.690%
2024-03-10	188.94700000	189.06400000	188.58300000	188.67600000	-0.219%	5,316	+3.369%
2024-03-08	189.45400000	189.71200000	188.36000000	189.09000000	-0.191%	250,372	+3.143%
2024-03-07	190.09500000	190.09500000	188.21000000	189.45100000	-0.322%	261,735	+2.946%
2024-03-06	190.60900000	190.68700000	189.82800000	190.06300000	-0.279%	236,195	+2.615%

.dark-mode .MbrqBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MbrqBm{ color: #333333; background-color: white; border: 2px solid #333333; }GBPJPYPound sterling / Japanese yenforex

GBPJPY
Pound sterling / Japanese yen
forex