TRYJPY: Türk Lirası / Japon Yeni Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5453
KAPANIŞ 3,544
En Düşük
DÜŞÜK 3,425
En Yüksek
YÜKSEK 3,691
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3,643 | 3,648 | 3,635 | 3,643 |
| 04.01.2026 | 3,643 | 3,651 | 3,626 | 3,631 |
| 05.01.2026 | 3,631 | 3,64 | 3,625 | 3,637 |
| 06.01.2026 | 3,637 | 3,64 | 3,627 | 3,64 |
| 07.01.2026 | 3,64 | 3,64 | 3,623 | 3,635 |
| 08.01.2026 | 3,635 | 3,66 | 3,628 | 3,654 |
| 11.01.2026 | 3,658 | 3,666 | 3,648 | 3,666 |
| 12.01.2026 | 3,666 | 3,686 | 3,657 | 3,684 |
| 13.01.2026 | 3,684 | 3,691 | 3,658 | 3,67 |
| 14.01.2026 | 3,67 | 3,67 | 3,652 | 3,663 |
| 15.01.2026 | 3,663 | 3,668 | 3,646 | 3,652 |
| 18.01.2026 | 3,645 | 3,653 | 3,635 | 3,652 |
| 19.01.2026 | 3,653 | 3,661 | 3,635 | 3,653 |
| 20.01.2026 | 3,653 | 3,659 | 3,64 | 3,655 |
| 21.01.2026 | 3,655 | 3,662 | 3,645 | 3,655 |
| 22.01.2026 | 3,655 | 3,669 | 3,587 | 3,591 |
| 25.01.2026 | 3,582 | 3,582 | 3,531 | 3,551 |
| 26.01.2026 | 3,55 | 3,566 | 3,502 | 3,508 |
| 27.01.2026 | 3,508 | 3,546 | 3,502 | 3,531 |
| 28.01.2026 | 3,531 | 3,533 | 3,507 | 3,519 |
| 29.01.2026 | 3,519 | 3,555 | 3,515 | 3,555 |
| 01.02.2026 | 3,559 | 3,581 | 3,549 | 3,576 |
| 02.02.2026 | 3,576 | 3,586 | 3,568 | 3,578 |
| 03.02.2026 | 3,579 | 3,603 | 3,576 | 3,603 |
| 04.02.2026 | 3,603 | 3,61 | 3,587 | 3,599 |
| 05.02.2026 | 3,6 | 3,601 | 3,585 | 3,6 |
| 08.02.2026 | 3,601 | 3,604 | 3,562 | 3,571 |
| 09.02.2026 | 3,571 | 3,579 | 3,526 | 3,532 |
| 10.02.2026 | 3,532 | 3,541 | 3,494 | 3,509 |
| 11.02.2026 | 3,508 | 3,513 | 3,48 | 3,489 |
| 12.02.2026 | 3,489 | 3,513 | 3,487 | 3,493 |
| 15.02.2026 | 3,492 | 3,512 | 3,492 | 3,509 |
| 16.02.2026 | 3,509 | 3,517 | 3,489 | 3,502 |
| 17.02.2026 | 3,502 | 3,536 | 3,497 | 3,535 |
| 18.02.2026 | 3,535 | 3,538 | 3,519 | 3,533 |
| 19.02.2026 | 3,533 | 3,544 | 3,523 | 3,532 |
| 22.02.2026 | 3,525 | 3,533 | 3,51 | 3,526 |
| 23.02.2026 | 3,526 | 3,56 | 3,521 | 3,552 |
| 24.02.2026 | 3,552 | 3,572 | 3,54 | 3,563 |
| 25.02.2026 | 3,563 | 3,564 | 3,541 | 3,549 |
| 26.02.2026 | 3,549 | 3,562 | 3,535 | 3,551 |
| 01.03.2026 | 3,555 | 3,586 | 3,549 | 3,576 |
| 02.03.2026 | 3,576 | 3,604 | 3,571 | 3,583 |
| 03.03.2026 | 3,583 | 3,59 | 3,564 | 3,57 |
| 04.03.2026 | 3,57 | 3,578 | 3,546 | 3,572 |
| 05.03.2026 | 3,572 | 3,582 | 3,566 | 3,579 |
| 08.03.2026 | 3,584 | 3,6 | 3,575 | 3,577 |
| 09.03.2026 | 3,577 | 3,584 | 3,566 | 3,583 |
| 10.03.2026 | 3,583 | 3,603 | 3,577 | 3,602 |
| 11.03.2026 | 3,602 | 3,603 | 3,585 | 3,601 |
| 12.03.2026 | 3,601 | 3,61 | 3,592 | 3,608 |
| 15.03.2026 | 3,607 | 3,609 | 3,591 | 3,597 |
| 16.03.2026 | 3,597 | 3,606 | 3,587 | 3,595 |
| 17.03.2026 | 3,595 | 3,604 | 3,574 | 3,604 |
| 18.03.2026 | 3,604 | 3,607 | 3,551 | 3,556 |
| 19.03.2026 | 3,556 | 3,593 | 3,552 | 3,59 |
| 22.03.2026 | 3,588 | 3,597 | 3,562 | 3,572 |
| 23.03.2026 | 3,572 | 3,585 | 3,565 | 3,577 |
| 24.03.2026 | 3,577 | 3,594 | 3,571 | 3,593 |
| 25.03.2026 | 3,593 | 3,593 | 3,579 | 3,592 |
| 26.03.2026 | 3,591 | 3,603 | 3,579 | 3,603 |
| 29.03.2026 | 3,601 | 3,601 | 3,579 | 3,591 |
| 30.03.2026 | 3,591 | 3,593 | 3,565 | 3,567 |
| 31.03.2026 | 3,567 | 3,571 | 3,554 | 3,567 |
| 01.04.2026 | 3,567 | 3,58 | 3,553 | 3,578 |
| 02.04.2026 | 3,576 | 3,58 | 3,569 | 3,575 |
| 05.04.2026 | 3,578 | 3,581 | 3,568 | 3,579 |
| 06.04.2026 | 3,579 | 3,584 | 3,571 | 3,575 |
| 07.04.2026 | 3,575 | 3,578 | 3,544 | 3,559 |
| 08.04.2026 | 3,559 | 3,566 | 3,55 | 3,561 |
| 09.04.2026 | 3,561 | 3,571 | 3,554 | 3,566 |
| 12.04.2026 | 3,567 | 3,573 | 3,56 | 3,565 |
| 13.04.2026 | 3,563 | 3,563 | 3,544 | 3,549 |
| 14.04.2026 | 3,549 | 3,554 | 3,542 | 3,551 |
| 15.04.2026 | 3,55 | 3,551 | 3,528 | 3,545 |
| 16.04.2026 | 3,544 | 3,553 | 3,511 | 3,533 |
| 19.04.2026 | 3,539 | 3,546 | 3,53 | 3,536 |
| 20.04.2026 | 3,536 | 3,552 | 3,53 | 3,544 |
| 21.04.2026 | 3,544 | 3,552 | 3,541 | 3,549 |
| 22.04.2026 | 3,55 | 3,55 | 3,536 | 3,543 |
| 23.04.2026 | 3,543 | 3,55 | 3,535 | 3,537 |
| 26.04.2026 | 3,538 | 3,54 | 3,527 | 3,535 |
| 27.04.2026 | 3,535 | 3,535 | 3,504 | 3,517 |
| 28.04.2026 | 3,517 | 3,537 | 3,517 | 3,536 |
| 29.04.2026 | 3,537 | 3,547 | 3,434 | 3,455 |
| 30.04.2026 | 3,456 | 3,473 | 3,43 | 3,464 |
| 03.05.2026 | 3,463 | 3,471 | 3,437 | 3,47 |
| 04.05.2026 | 3,47 | 3,486 | 3,468 | 3,485 |
| 05.05.2026 | 3,485 | 3,488 | 3,425 | 3,456 |
| 06.05.2026 | 3,456 | 3,46 | 3,44 | 3,459 |
| 07.05.2026 | 3,459 | 3,461 | 3,445 | 3,451 |
| 10.05.2026 | 3,453 | 3,464 | 3,453 | 3,463 |
| 11.05.2026 | 3,463 | 3,473 | 3,45 | 3,471 |
| 12.05.2026 | 3,472 | 3,475 | 3,466 | 3,473 |
| 13.05.2026 | 3,473 | 3,477 | 3,454 | 3,477 |
| 14.05.2026 | 3,477 | 3,486 | 3,468 | 3,483 |
| 17.05.2026 | 3,485 | 3,49 | 3,479 | 3,484 |
| 18.05.2026 | 3,484 | 3,491 | 3,479 | 3,486 |
| 19.05.2026 | 3,487 | 3,488 | 3,475 | 3,482 |
| 20.05.2026 | 3,478 | 3,481 | 3,466 | 3,473 |
| 21.05.2026 | 3,471 | 3,483 | 3,469 | 3,481 |
| 24.05.2026 | 3,468 | 3,468 | 3,452 | 3,462 |
| 25.05.2026 | 3,462 | 3,471 | 3,458 | 3,469 |
| 26.05.2026 | 3,469 | 3,475 | 3,467 | 3,475 |
| 27.05.2026 | 3,475 | 3,478 | 3,467 | 3,469 |
| 28.05.2026 | 3,469 | 3,477 | 3,463 | 3,472 |
| 31.05.2026 | 3,47 | 3,478 | 3,469 | 3,476 |
| 01.06.2026 | 3,476 | 3,48 | 3,471 | 3,478 |
| 02.06.2026 | 3,478 | 3,48 | 3,464 | 3,479 |
| 03.06.2026 | 3,479 | 3,479 | 3,462 | 3,467 |
| 04.06.2026 | 3,467 | 3,476 | 3,463 | 3,474 |
| 07.06.2026 | 3,474 | 3,476 | 3,464 | 3,47 |
| 08.06.2026 | 3,47 | 3,475 | 3,468 | 3,473 |
| 09.06.2026 | 3,473 | 3,479 | 3,471 | 3,479 |
| 10.06.2026 | 3,479 | 3,479 | 3,448 | 3,451 |
| 11.06.2026 | 3,451 | 3,463 | 3,451 | 3,458 |
| 14.06.2026 | 3,456 | 3,462 | 3,452 | 3,462 |
| 15.06.2026 | 3,462 | 3,464 | 3,454 | 3,463 |
| 16.06.2026 | 3,463 | 3,463 | 3,446 | 3,454 |
| 17.06.2026 | 3,454 | 3,483 | 3,454 | 3,475 |
| 18.06.2026 | 3,475 | 3,478 | 3,464 | 3,47 |