TRYJPY
TRYJPY
15:57:35
3.467 ¥
-0.008 (%-0.23)
Önceki Kapanış: 3.475·
Volatilite: 0.400
Düşük₺3.464
Yüksek₺3.478
Piyasa Verileri
Spot Piyasa
A:3.464
S:3.472
Önceki haftaya göre (WoW)
+0.26%
Önceki aya göre (MoM)
-0.14%
Yılbaşından bugüne (YTD)
-4.70%
Önceki yıla göre (YoY)
-5.58%
TRYJPY: Türk Lirası / Japon Yeni Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7919
KAPANIŞ 3,7878
En Düşük
DÜŞÜK 3,515
En Yüksek
YÜKSEK 4,488
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,428 | 4,459 | 4,41 | 4,445 |
| 02.01.2025 | 4,445 | 4,46 | 4,426 | 4,443 |
| 05.01.2025 | 4,448 | 4,471 | 4,419 | 4,46 |
| 06.01.2025 | 4,46 | 4,483 | 4,442 | 4,463 |
| 07.01.2025 | 4,463 | 4,487 | 4,461 | 4,477 |
| 08.01.2025 | 4,477 | 4,488 | 4,444 | 4,459 |
| 09.01.2025 | 4,46 | 4,476 | 4,432 | 4,447 |
| 12.01.2025 | 4,452 | 4,463 | 4,414 | 4,438 |
| 13.01.2025 | 4,438 | 4,458 | 4,422 | 4,448 |
| 14.01.2025 | 4,448 | 4,455 | 4,393 | 4,408 |
| 15.01.2025 | 4,408 | 4,412 | 4,359 | 4,366 |
| 16.01.2025 | 4,365 | 4,409 | 4,359 | 4,399 |
| 19.01.2025 | 4,402 | 4,411 | 4,363 | 4,371 |
| 20.01.2025 | 4,371 | 4,386 | 4,344 | 4,362 |
| 21.01.2025 | 4,362 | 4,398 | 4,355 | 4,388 |
| 22.01.2025 | 4,388 | 4,397 | 4,354 | 4,371 |
| 23.01.2025 | 4,369 | 4,383 | 4,333 | 4,365 |
| 26.01.2025 | 4,364 | 4,375 | 4,298 | 4,321 |
| 27.01.2025 | 4,321 | 4,363 | 4,317 | 4,348 |
| 28.01.2025 | 4,348 | 4,354 | 4,321 | 4,336 |
| 29.01.2025 | 4,336 | 4,339 | 4,287 | 4,302 |
| 30.01.2025 | 4,302 | 4,329 | 4,282 | 4,322 |
| 02.02.2025 | 4,32 | 4,341 | 4,275 | 4,296 |
| 03.02.2025 | 4,296 | 4,325 | 4,281 | 4,29 |
| 04.02.2025 | 4,289 | 4,293 | 4,231 | 4,249 |
| 05.02.2025 | 4,249 | 4,256 | 4,202 | 4,21 |
| 06.02.2025 | 4,21 | 4,258 | 4,186 | 4,201 |
| 09.02.2025 | 4,202 | 4,235 | 4,197 | 4,214 |
| 10.02.2025 | 4,214 | 4,237 | 4,205 | 4,229 |
| 11.02.2025 | 4,229 | 4,284 | 4,22 | 4,273 |
| 12.02.2025 | 4,273 | 4,284 | 4,216 | 4,217 |
| 13.02.2025 | 4,218 | 4,23 | 4,193 | 4,205 |
| 16.02.2025 | 4,21 | 4,214 | 4,166 | 4,173 |
| 17.02.2025 | 4,174 | 4,196 | 4,169 | 4,187 |
| 18.02.2025 | 4,187 | 4,195 | 4,155 | 4,169 |
| 19.02.2025 | 4,169 | 4,173 | 4,099 | 4,107 |
| 20.02.2025 | 4,107 | 4,133 | 4,075 | 4,083 |
| 23.02.2025 | 4,088 | 4,117 | 4,078 | 4,105 |
| 24.02.2025 | 4,105 | 4,123 | 4,071 | 4,082 |
| 25.02.2025 | 4,082 | 4,109 | 4,07 | 4,084 |
| 26.02.2025 | 4,084 | 4,117 | 4,063 | 4,098 |
| 27.02.2025 | 4,098 | 4,133 | 4,079 | 4,12 |
| 02.03.2025 | 4,128 | 4,156 | 4,084 | 4,096 |
| 03.03.2025 | 4,096 | 4,104 | 4,05 | 4,088 |
| 04.03.2025 | 4,088 | 4,116 | 4,063 | 4,084 |
| 05.03.2025 | 4,084 | 4,096 | 4,035 | 4,05 |
| 06.03.2025 | 4,05 | 4,062 | 4,022 | 4,054 |
| 09.03.2025 | 4,054 | 4,055 | 4,001 | 4,026 |
| 10.03.2025 | 4,026 | 4,064 | 4,003 | 4,035 |
| 11.03.2025 | 4,037 | 4,071 | 4,031 | 4,048 |
| 12.03.2025 | 4,049 | 4,052 | 4,018 | 4,028 |
| 13.03.2025 | 4,028 | 4,062 | 4,02 | 4,062 |
| 16.03.2025 | 4,058 | 4,073 | 4,036 | 4,067 |
| 17.03.2025 | 4,067 | 4,087 | 4,053 | 4,061 |
| 18.03.2025 | 4,061 | 4,071 | 3,601 | 3,891 |
| 19.03.2025 | 3,911 | 3,957 | 3,86 | 3,922 |
| 20.03.2025 | 3,923 | 3,951 | 3,866 | 3,929 |
| 23.03.2025 | 3,931 | 3,984 | 3,918 | 3,961 |
| 24.03.2025 | 3,964 | 3,972 | 3,933 | 3,943 |
| 25.03.2025 | 3,945 | 3,965 | 3,935 | 3,96 |
| 26.03.2025 | 3,962 | 3,982 | 3,922 | 3,968 |
| 27.03.2025 | 3,972 | 3,977 | 3,938 | 3,943 |
| 30.03.2025 | 3,947 | 3,962 | 3,916 | 3,951 |
| 31.03.2025 | 3,953 | 3,959 | 3,924 | 3,936 |
| 01.04.2025 | 3,942 | 3,962 | 3,928 | 3,933 |
| 02.04.2025 | 3,935 | 3,942 | 3,813 | 3,839 |
| 03.04.2025 | 3,844 | 3,875 | 3,799 | 3,863 |
| 06.04.2025 | 3,849 | 3,895 | 3,808 | 3,887 |
| 07.04.2025 | 3,887 | 3,893 | 3,836 | 3,852 |
| 08.04.2025 | 3,852 | 3,902 | 3,765 | 3,886 |
| 09.04.2025 | 3,89 | 3,893 | 3,788 | 3,799 |
| 10.04.2025 | 3,802 | 3,802 | 3,724 | 3,766 |
| 13.04.2025 | 3,775 | 3,79 | 3,734 | 3,757 |
| 14.04.2025 | 3,757 | 3,775 | 3,739 | 3,756 |
| 15.04.2025 | 3,757 | 3,759 | 3,71 | 3,715 |
| 16.04.2025 | 3,716 | 3,747 | 3,7 | 3,737 |
| 17.04.2025 | 3,74 | 3,745 | 3,715 | 3,732 |
| 20.04.2025 | 3,732 | 3,737 | 3,669 | 3,683 |
| 21.04.2025 | 3,679 | 3,713 | 3,656 | 3,704 |
| 22.04.2025 | 3,711 | 3,746 | 3,693 | 3,739 |
| 23.04.2025 | 3,739 | 3,741 | 3,699 | 3,71 |
| 24.04.2025 | 3,709 | 3,743 | 3,702 | 3,73 |
| 27.04.2025 | 3,736 | 3,743 | 3,681 | 3,681 |
| 28.04.2025 | 3,687 | 3,708 | 3,68 | 3,69 |
| 29.04.2025 | 3,693 | 3,72 | 3,671 | 3,716 |
| 30.04.2025 | 3,714 | 3,778 | 3,687 | 3,759 |
| 01.05.2025 | 3,758 | 3,776 | 3,715 | 3,743 |
| 04.05.2025 | 3,75 | 3,758 | 3,712 | 3,719 |
| 05.05.2025 | 3,718 | 3,747 | 3,679 | 3,682 |
| 06.05.2025 | 3,702 | 3,738 | 3,68 | 3,716 |
| 07.05.2025 | 3,716 | 3,78 | 3,698 | 3,765 |
| 08.05.2025 | 3,765 | 3,769 | 3,733 | 3,744 |
| 11.05.2025 | 3,764 | 3,831 | 3,756 | 3,824 |
| 12.05.2025 | 3,824 | 3,826 | 3,794 | 3,797 |
| 13.05.2025 | 3,797 | 3,804 | 3,752 | 3,781 |
| 14.05.2025 | 3,781 | 3,781 | 3,739 | 3,747 |
| 15.05.2025 | 3,746 | 3,761 | 3,731 | 3,748 |
| 18.05.2025 | 3,747 | 3,747 | 3,716 | 3,726 |
| 19.05.2025 | 3,73 | 3,746 | 3,698 | 3,717 |
| 20.05.2025 | 3,72 | 3,721 | 3,682 | 3,692 |
| 21.05.2025 | 3,688 | 3,704 | 3,663 | 3,688 |
| 22.05.2025 | 3,695 | 3,695 | 3,646 | 3,665 |
| 25.05.2025 | 3,662 | 3,671 | 3,642 | 3,661 |
| 26.05.2025 | 3,656 | 3,702 | 3,639 | 3,699 |
| 27.05.2025 | 3,696 | 3,709 | 3,67 | 3,701 |
| 28.05.2025 | 3,701 | 3,729 | 3,67 | 3,675 |
| 29.05.2025 | 3,675 | 3,683 | 3,638 | 3,662 |
| 01.06.2025 | 3,668 | 3,672 | 3,633 | 3,637 |
| 02.06.2025 | 3,636 | 3,683 | 3,63 | 3,673 |
| 03.06.2025 | 3,675 | 3,687 | 3,622 | 3,626 |
| 04.06.2025 | 3,642 | 3,669 | 3,625 | 3,655 |
| 05.06.2025 | 3,66 | 3,7 | 3,65 | 3,691 |
| 08.06.2025 | 3,687 | 3,694 | 3,666 | 3,68 |
| 09.06.2025 | 3,681 | 3,697 | 3,669 | 3,694 |
| 10.06.2025 | 3,695 | 3,716 | 3,679 | 3,688 |
| 11.06.2025 | 3,688 | 3,693 | 3,63 | 3,636 |
| 12.06.2025 | 3,654 | 3,687 | 3,607 | 3,651 |
| 15.06.2025 | 3,652 | 3,681 | 3,636 | 3,673 |
| 16.06.2025 | 3,673 | 3,681 | 3,656 | 3,67 |
| 17.06.2025 | 3,672 | 3,68 | 3,651 | 3,672 |
| 18.06.2025 | 3,672 | 3,678 | 3,648 | 3,661 |
| 19.06.2025 | 3,665 | 3,683 | 3,641 | 3,677 |
| 22.06.2025 | 3,689 | 3,721 | 3,673 | 3,685 |
| 23.06.2025 | 3,685 | 3,687 | 3,639 | 3,656 |
| 24.06.2025 | 3,656 | 3,668 | 3,638 | 3,651 |
| 25.06.2025 | 3,651 | 3,652 | 3,604 | 3,616 |
| 26.06.2025 | 3,615 | 3,631 | 3,611 | 3,615 |
| 29.06.2025 | 3,62 | 3,632 | 3,599 | 3,614 |
| 30.06.2025 | 3,614 | 3,616 | 3,573 | 3,598 |
| 01.07.2025 | 3,598 | 3,616 | 3,586 | 3,598 |
| 02.07.2025 | 3,598 | 3,646 | 3,591 | 3,639 |
| 03.07.2025 | 3,639 | 3,639 | 3,615 | 3,622 |
| 06.07.2025 | 3,62 | 3,655 | 3,604 | 3,647 |
| 07.07.2025 | 3,647 | 3,668 | 3,641 | 3,654 |
| 08.07.2025 | 3,654 | 3,673 | 3,649 | 3,651 |
| 09.07.2025 | 3,652 | 3,655 | 3,629 | 3,639 |
| 10.07.2025 | 3,642 | 3,668 | 3,629 | 3,661 |
| 13.07.2025 | 3,661 | 3,689 | 3,65 | 3,678 |
| 14.07.2025 | 3,674 | 3,706 | 3,648 | 3,706 |
| 15.07.2025 | 3,706 | 3,706 | 3,647 | 3,669 |
| 16.07.2025 | 3,668 | 3,691 | 3,657 | 3,674 |
| 17.07.2025 | 3,676 | 3,688 | 3,658 | 3,678 |
| 20.07.2025 | 3,677 | 3,688 | 3,638 | 3,646 |
| 21.07.2025 | 3,645 | 3,679 | 3,616 | 3,627 |
| 22.07.2025 | 3,643 | 3,664 | 3,608 | 3,617 |
| 23.07.2025 | 3,617 | 3,648 | 3,582 | 3,605 |
| 24.07.2025 | 3,604 | 3,644 | 3,604 | 3,635 |
| 27.07.2025 | 3,64 | 3,663 | 3,635 | 3,66 |
| 28.07.2025 | 3,66 | 3,664 | 3,649 | 3,655 |
| 29.07.2025 | 3,657 | 3,68 | 3,638 | 3,679 |
| 30.07.2025 | 3,679 | 3,705 | 3,65 | 3,701 |
| 31.07.2025 | 3,701 | 3,707 | 3,62 | 3,624 |
| 03.08.2025 | 3,621 | 3,637 | 3,607 | 3,616 |
| 04.08.2025 | 3,615 | 3,64 | 3,6 | 3,625 |
| 05.08.2025 | 3,625 | 3,632 | 3,612 | 3,622 |
| 06.08.2025 | 3,622 | 3,627 | 3,594 | 3,612 |
| 07.08.2025 | 3,612 | 3,636 | 3,596 | 3,625 |
| 10.08.2025 | 3,627 | 3,64 | 3,615 | 3,636 |
| 11.08.2025 | 3,64 | 3,653 | 3,62 | 3,627 |
| 12.08.2025 | 3,627 | 3,64 | 3,605 | 3,611 |
| 13.08.2025 | 3,611 | 3,621 | 3,576 | 3,614 |
| 14.08.2025 | 3,615 | 3,622 | 3,585 | 3,598 |
| 17.08.2025 | 3,597 | 3,618 | 3,595 | 3,614 |
| 18.08.2025 | 3,614 | 3,618 | 3,603 | 3,609 |
| 19.08.2025 | 3,608 | 3,611 | 3,585 | 3,597 |
| 20.08.2025 | 3,597 | 3,623 | 3,589 | 3,615 |
| 21.08.2025 | 3,614 | 3,624 | 3,571 | 3,582 |
| 24.08.2025 | 3,586 | 3,605 | 3,585 | 3,6 |
| 25.08.2025 | 3,6 | 3,602 | 3,581 | 3,59 |
| 26.08.2025 | 3,592 | 3,608 | 3,585 | 3,589 |
| 27.08.2025 | 3,59 | 3,591 | 3,562 | 3,57 |
| 28.08.2025 | 3,57 | 3,581 | 3,566 | 3,573 |
| 31.08.2025 | 3,573 | 3,583 | 3,566 | 3,575 |
| 01.09.2025 | 3,575 | 3,615 | 3,57 | 3,604 |
| 02.09.2025 | 3,603 | 3,619 | 3,589 | 3,594 |
| 03.09.2025 | 3,594 | 3,604 | 3,58 | 3,597 |
| 04.09.2025 | 3,597 | 3,599 | 3,556 | 3,57 |
| 07.09.2025 | 3,58 | 3,597 | 3,568 | 3,572 |
| 08.09.2025 | 3,572 | 3,572 | 3,541 | 3,57 |
| 09.09.2025 | 3,57 | 3,572 | 3,56 | 3,569 |
| 10.09.2025 | 3,569 | 3,576 | 3,547 | 3,549 |
| 11.09.2025 | 3,549 | 3,572 | 3,549 | 3,563 |
| 14.09.2025 | 3,566 | 3,569 | 3,558 | 3,567 |
| 15.09.2025 | 3,567 | 3,567 | 3,541 | 3,548 |
| 16.09.2025 | 3,548 | 3,559 | 3,523 | 3,558 |
| 17.09.2025 | 3,558 | 3,579 | 3,544 | 3,575 |
| 18.09.2025 | 3,575 | 3,575 | 3,55 | 3,569 |
| 21.09.2025 | 3,57 | 3,578 | 3,563 | 3,564 |
| 22.09.2025 | 3,564 | 3,571 | 3,558 | 3,564 |
| 23.09.2025 | 3,564 | 3,589 | 3,558 | 3,588 |
| 24.09.2025 | 3,588 | 3,606 | 3,573 | 3,602 |
| 25.09.2025 | 3,602 | 3,604 | 3,591 | 3,593 |
| 28.09.2025 | 3,592 | 3,592 | 3,568 | 3,571 |
| 29.09.2025 | 3,571 | 3,577 | 3,548 | 3,555 |
| 30.09.2025 | 3,555 | 3,561 | 3,522 | 3,534 |
| 01.10.2025 | 3,534 | 3,544 | 3,515 | 3,531 |
| 02.10.2025 | 3,531 | 3,543 | 3,526 | 3,534 |
| 05.10.2025 | 3,559 | 3,606 | 3,559 | 3,603 |
| 06.10.2025 | 3,603 | 3,648 | 3,598 | 3,645 |
| 07.10.2025 | 3,645 | 3,664 | 3,634 | 3,659 |
| 08.10.2025 | 3,659 | 3,674 | 3,634 | 3,656 |
| 09.10.2025 | 3,656 | 3,661 | 3,61 | 3,61 |
| 12.10.2025 | 3,622 | 3,643 | 3,622 | 3,639 |
| 13.10.2025 | 3,639 | 3,646 | 3,622 | 3,626 |
| 14.10.2025 | 3,626 | 3,627 | 3,603 | 3,606 |
| 15.10.2025 | 3,606 | 3,607 | 3,58 | 3,585 |
| 16.10.2025 | 3,585 | 3,591 | 3,557 | 3,587 |
| 19.10.2025 | 3,591 | 3,602 | 3,578 | 3,599 |
| 20.10.2025 | 3,599 | 3,622 | 3,585 | 3,616 |
| 21.10.2025 | 3,616 | 3,618 | 3,604 | 3,615 |
| 22.10.2025 | 3,615 | 3,635 | 3,608 | 3,623 |
| 23.10.2025 | 3,626 | 3,647 | 3,623 | 3,642 |
| 26.10.2025 | 3,64 | 3,66 | 3,628 | 3,642 |
| 27.10.2025 | 3,64 | 3,644 | 3,616 | 3,626 |
| 28.10.2025 | 3,626 | 3,647 | 3,608 | 3,637 |
| 29.10.2025 | 3,637 | 3,666 | 3,611 | 3,661 |
| 30.10.2025 | 3,661 | 3,665 | 3,649 | 3,657 |
| 02.11.2025 | 3,659 | 3,666 | 3,658 | 3,664 |
| 03.11.2025 | 3,664 | 3,668 | 3,64 | 3,647 |
| 04.11.2025 | 3,647 | 3,673 | 3,631 | 3,658 |
| 05.11.2025 | 3,659 | 3,659 | 3,621 | 3,625 |
| 06.11.2025 | 3,626 | 3,633 | 3,615 | 3,629 |
| 09.11.2025 | 3,635 | 3,652 | 3,632 | 3,647 |
| 10.11.2025 | 3,647 | 3,654 | 3,635 | 3,648 |
| 11.11.2025 | 3,647 | 3,667 | 3,639 | 3,661 |
| 12.11.2025 | 3,661 | 3,677 | 3,639 | 3,649 |
| 13.11.2025 | 3,648 | 3,674 | 3,626 | 3,654 |
| 16.11.2025 | 3,652 | 3,667 | 3,645 | 3,666 |
| 17.11.2025 | 3,666 | 3,677 | 3,654 | 3,671 |
| 18.11.2025 | 3,671 | 3,704 | 3,662 | 3,703 |
| 19.11.2025 | 3,703 | 3,721 | 3,692 | 3,707 |
| 20.11.2025 | 3,707 | 3,707 | 3,674 | 3,679 |
| 23.11.2025 | 3,684 | 3,701 | 3,684 | 3,693 |
| 24.11.2025 | 3,694 | 3,696 | 3,667 | 3,674 |
| 25.11.2025 | 3,673 | 3,692 | 3,665 | 3,686 |
| 26.11.2025 | 3,686 | 3,687 | 3,66 | 3,675 |
| 27.11.2025 | 3,675 | 3,682 | 3,668 | 3,671 |
| 30.11.2025 | 3,668 | 3,668 | 3,64 | 3,66 |
| 01.12.2025 | 3,66 | 3,676 | 3,658 | 3,668 |
| 02.12.2025 | 3,668 | 3,68 | 3,649 | 3,654 |
| 03.12.2025 | 3,654 | 3,656 | 3,632 | 3,641 |
| 04.12.2025 | 3,64 | 3,655 | 3,627 | 3,648 |
| 07.12.2025 | 3,647 | 3,661 | 3,635 | 3,66 |
| 08.12.2025 | 3,66 | 3,682 | 3,657 | 3,681 |
| 09.12.2025 | 3,681 | 3,687 | 3,654 | 3,657 |
| 10.12.2025 | 3,658 | 3,661 | 3,627 | 3,643 |
| 11.12.2025 | 3,644 | 3,653 | 3,637 | 3,648 |
| 14.12.2025 | 3,647 | 3,65 | 3,623 | 3,633 |
| 15.12.2025 | 3,633 | 3,633 | 3,611 | 3,622 |
| 16.12.2025 | 3,622 | 3,643 | 3,615 | 3,642 |
| 17.12.2025 | 3,642 | 3,65 | 3,626 | 3,634 |
| 18.12.2025 | 3,634 | 3,681 | 3,63 | 3,681 |
| 21.12.2025 | 3,679 | 3,679 | 3,657 | 3,664 |
| 22.12.2025 | 3,664 | 3,666 | 3,628 | 3,643 |
| 23.12.2025 | 3,644 | 3,646 | 3,63 | 3,639 |
| 24.12.2025 | 3,639 | 3,642 | 3,637 | 3,639 |
| 25.12.2025 | 3,631 | 3,648 | 3,63 | 3,644 |
| 28.12.2025 | 3,637 | 3,637 | 3,619 | 3,622 |
| 29.12.2025 | 3,622 | 3,631 | 3,613 | 3,63 |
| 30.12.2025 | 3,63 | 3,643 | 3,623 | 3,638 |
| 31.12.2025 | 3,638 | 3,639 | 3,636 | 3,636 |