UK markets open in 7 hours 3 minutes
NIKKEI 225
27,471.24 -214.23 (-0.77%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
77.51 +0.37 (+0.48%) GOLD FUTURES
1,888.00 +3.20 (+0.17%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,352.60 +340.73 (+1.79%)
GBP/JPY (GBPJPY=X)
CCY - CCY Delayed price. Currency in JPY
Add to watchlist
As of 12:57AM GMT. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 157.9320 | 157.9990 | 157.5800 | 157.7440 | 157.7440 | - |
| 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 | - |
| 13 Jan 2023 | 157.7950 | 157.8700 | 155.6780 | 157.7950 | 157.7950 | - |
| 12 Jan 2023 | 160.3360 | 160.4610 | 157.7740 | 160.3360 | 160.3360 | - |
| 11 Jan 2023 | 160.5070 | 161.1740 | 160.5060 | 160.5070 | 160.5070 | - |
| 10 Jan 2023 | 160.4890 | 160.9160 | 160.0350 | 160.4890 | 160.4890 | - |
| 09 Jan 2023 | 159.7440 | 161.1760 | 159.2870 | 159.7440 | 159.7440 | - |
| 06 Jan 2023 | 158.7590 | 159.9960 | 158.7490 | 158.7590 | 158.7590 | - |
| 05 Jan 2023 | 159.4290 | 159.9930 | 158.8180 | 159.4290 | 159.4290 | - |
| 04 Jan 2023 | 157.0740 | 159.2010 | 156.5260 | 157.0740 | 157.0740 | - |
| 03 Jan 2023 | 157.7570 | 157.8600 | 155.3610 | 157.7570 | 157.7570 | - |
| 02 Jan 2023 | 158.1120 | 158.5285 | 157.3440 | 158.1120 | 158.1120 | - |
| 30 Dec 2022 | 160.2260 | 160.2600 | 158.4600 | 160.2260 | 160.2260 | - |
| 29 Dec 2022 | 161.1980 | 161.4500 | 160.0580 | 161.1980 | 161.1980 | - |
| 28 Dec 2022 | 160.5170 | 162.3370 | 160.4950 | 160.5170 | 160.5170 | - |
| 27 Dec 2022 | 160.4010 | 160.8930 | 160.2030 | 160.4010 | 160.4010 | - |
| 26 Dec 2022 | 160.9001 | 160.9100 | 159.6100 | 160.9001 | 160.9001 | - |
| 23 Dec 2022 | 159.3200 | 160.5130 | 159.1280 | 159.3200 | 159.3200 | - |
| 22 Dec 2022 | 159.8430 | 160.2090 | 158.8190 | 159.8430 | 159.8430 | - |
| 21 Dec 2022 | 160.7370 | 160.9810 | 159.4940 | 160.7370 | 160.7370 | - |
| 20 Dec 2022 | 166.4590 | 166.9290 | 159.1300 | 166.4590 | 166.4590 | - |
| 19 Dec 2022 | 166.0480 | 166.8620 | 165.4880 | 166.0480 | 166.0480 | - |
| 16 Dec 2022 | 167.8740 | 167.9760 | 166.0010 | 167.8740 | 167.8740 | - |
| 15 Dec 2022 | 168.0770 | 168.8260 | 167.8100 | 168.0770 | 168.0770 | - |
| 14 Dec 2022 | 167.5090 | 167.6330 | 166.7550 | 167.5090 | 167.5090 | - |
| 13 Dec 2022 | 168.6870 | 169.2440 | 167.1280 | 168.6870 | 168.6870 | - |
| 12 Dec 2022 | 167.2960 | 168.9640 | 167.1270 | 167.2960 | 167.2960 | - |
| 09 Dec 2022 | 167.1200 | 168.0240 | 166.4980 | 167.1200 | 167.1200 | - |
| 08 Dec 2022 | 166.5180 | 167.1410 | 166.3190 | 166.5180 | 166.5180 | - |
| 07 Dec 2022 | 166.0560 | 167.3960 | 165.9440 | 166.0560 | 166.0560 | - |
| 06 Dec 2022 | 166.5910 | 167.4710 | 166.1850 | 166.5910 | 166.5910 | - |
| 05 Dec 2022 | 164.7100 | 166.5500 | 164.6100 | 165.0100 | 165.0100 | - |
| 02 Dec 2022 | 165.6620 | 165.9480 | 164.0410 | 165.6620 | 165.6620 | - |
| 01 Dec 2022 | 165.8400 | 167.1230 | 164.5440 | 165.8400 | 165.8400 | - |
| 30 Nov 2022 | 165.7440 | 167.3610 | 165.5170 | 165.7440 | 165.7440 | - |
| 29 Nov 2022 | 165.8940 | 166.6590 | 165.5590 | 165.8940 | 165.8940 | - |
| 28 Nov 2022 | 167.9860 | 168.0390 | 166.3100 | 167.9860 | 167.9860 | - |
| 25 Nov 2022 | 167.8660 | 168.7710 | 167.6160 | 167.8660 | 167.8660 | - |
| 24 Nov 2022 | 168.1110 | 168.2600 | 167.1740 | 168.1110 | 168.1110 | - |
| 23 Nov 2022 | 167.8760 | 168.9800 | 167.7500 | 167.8760 | 167.8760 | - |
| 22 Nov 2022 | 168.0290 | 168.2600 | 167.3630 | 168.0290 | 168.0290 | - |
| 21 Nov 2022 | 166.6780 | 167.6190 | 166.0830 | 166.6780 | 166.6780 | - |
| 18 Nov 2022 | 166.5080 | 167.3030 | 166.1420 | 166.5080 | 166.5080 | - |
| 17 Nov 2022 | 165.9780 | 166.2970 | 165.2940 | 165.9780 | 165.9780 | - |
| 16 Nov 2022 | 165.0680 | 166.3620 | 164.9710 | 165.0680 | 165.0680 | - |
| 15 Nov 2022 | 164.6270 | 166.1910 | 164.5420 | 164.6270 | 164.6270 | - |
| 14 Nov 2022 | 164.6400 | 165.7010 | 163.6900 | 164.6400 | 164.6400 | - |
| 11 Nov 2022 | 165.7060 | 166.0740 | 163.1310 | 165.7060 | 165.7060 | - |
| 10 Nov 2022 | 166.1500 | 167.1090 | 165.2640 | 166.1500 | 166.1500 | - |
| 09 Nov 2022 | 167.8060 | 168.3000 | 166.2900 | 167.8060 | 167.8060 | - |
| 08 Nov 2022 | 168.8380 | 169.0490 | 167.3170 | 168.8380 | 168.8380 | - |
| 07 Nov 2022 | 166.3750 | 168.2590 | 166.3670 | 166.3750 | 166.3750 | - |
| 04 Nov 2022 | 165.7430 | 166.3400 | 165.2400 | 165.7430 | 165.7430 | - |
| 03 Nov 2022 | 168.3390 | 168.2900 | 165.1210 | 168.3390 | 168.3390 | - |
| 02 Nov 2022 | 169.9260 | 170.0390 | 168.5210 | 169.9260 | 169.9260 | - |
| 01 Nov 2022 | 170.5510 | 170.9190 | 169.5770 | 170.5510 | 170.5510 | - |
| 31 Oct 2022 | 171.3760 | 172.1010 | 170.7400 | 171.3760 | 171.3760 | - |
| 27 Oct 2022 | 169.1320 | 171.0450 | 168.9000 | 169.1320 | 169.1320 | - |
| 26 Oct 2022 | 170.0520 | 170.0310 | 168.7600 | 170.0520 | 170.0520 | - |
| 25 Oct 2022 | 169.5990 | 170.5830 | 169.3570 | 169.5990 | 169.5990 | - |
| 24 Oct 2022 | 168.3400 | 169.8880 | 167.8420 | 168.3400 | 168.3400 | - |
| 23 Oct 2022 | 167.6700 | 169.4690 | 167.5390 | 167.6700 | 167.6700 | - |
| 20 Oct 2022 | 168.4940 | 169.5230 | 165.0290 | 168.4940 | 168.4940 | - |
| 19 Oct 2022 | 167.9390 | 169.6670 | 167.4500 | 167.9390 | 167.9390 | - |
| 18 Oct 2022 | 169.2410 | 169.2770 | 167.9780 | 169.2410 | 169.2410 | - |
| 17 Oct 2022 | 169.1120 | 169.7160 | 167.9400 | 169.1120 | 169.1120 | - |
| 16 Oct 2022 | 167.0980 | 170.0710 | 166.6420 | 167.0980 | 167.0980 | - |
| 13 Oct 2022 | 166.4580 | 167.1550 | 165.0530 | 166.4580 | 166.4580 | - |
| 12 Oct 2022 | 162.9150 | 167.0060 | 162.3330 | 162.9150 | 162.9150 | - |
| 11 Oct 2022 | 159.9600 | 163.0400 | 159.8160 | 159.9600 | 159.9600 | - |
| 10 Oct 2022 | 161.3260 | 162.6030 | 160.3210 | 161.3260 | 161.3260 | - |
| 09 Oct 2022 | 161.0300 | 161.5500 | 160.4800 | 161.0800 | 161.0800 | - |
| 06 Oct 2022 | 161.8660 | 162.5610 | 161.0550 | 161.8660 | 161.8660 | - |
| 05 Oct 2022 | 164.0020 | 164.4280 | 161.1820 | 164.0020 | 164.0020 | - |
| 04 Oct 2022 | 164.6250 | 165.6820 | 162.6080 | 164.6250 | 164.6250 | - |
| 03 Oct 2022 | 163.7780 | 165.2550 | 163.4200 | 163.7780 | 163.7780 | - |
| 02 Oct 2022 | 161.2900 | 163.4710 | 160.6760 | 161.2900 | 161.2900 | - |
| 29 Sept 2022 | 161.2870 | 162.1520 | 159.4350 | 161.2870 | 161.2870 | - |
| 28 Sept 2022 | 156.4350 | 159.8650 | 155.6180 | 156.4350 | 156.4350 | - |
| 27 Sept 2022 | 155.1830 | 156.3010 | 152.5900 | 155.1830 | 155.1830 | - |
| 26 Sept 2022 | 155.5810 | 156.3370 | 155.1860 | 155.5810 | 155.5810 | - |
| 25 Sept 2022 | 154.9170 | 156.9540 | 148.9300 | 154.9170 | 154.9170 | - |
| 22 Sept 2022 | 160.2660 | 160.3500 | 156.1040 | 160.2660 | 160.2660 | - |
| 21 Sept 2022 | 162.4080 | 164.4000 | 159.1560 | 162.4080 | 162.4080 | - |
| *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.
