USDJPY
USDJPY
17:15:27
161.29 ¥
-0.09 (%-0.06)
Önceki Kapanış: 161.38·
Volatilite: 0.29
Düşük₺160.98
Yüksek₺161.45
Piyasa Verileri
Spot Piyasa
A:161.28
S:161.3
Önceki haftaya göre (WoW)
+0.67%
Önceki aya göre (MoM)
+1.27%
Yılbaşından bugüne (YTD)
+2.98%
Önceki yıla göre (YoY)
+11.14%
USDJPY: ABD Doları / Japon Yeni Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 110,452
KAPANIŞ 110,4453
En Düşük
DÜŞÜK 104,633
En Yüksek
YÜKSEK 114,56
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 112,678 | 112,8 | 112,057 | 112,2765 |
| 02.01.2018 | 112,268 | 112,61 | 112,1735 | 112,4575 |
| 03.01.2018 | 112,4575 | 112,87 | 112,4385 | 112,7355 |
| 04.01.2018 | 112,7285 | 113,31 | 112,705 | 113,1145 |
| 07.01.2018 | 113,0845 | 113,4 | 112,88 | 113,064 |
| 08.01.2018 | 113,0625 | 113,1815 | 112,367 | 112,593 |
| 09.01.2018 | 112,599 | 112,7825 | 111,27 | 111,358 |
| 10.01.2018 | 111,373 | 111,88 | 111,044 | 111,2175 |
| 11.01.2018 | 111,208 | 111,694 | 110,9145 | 111,0385 |
| 14.01.2018 | 111,0855 | 111,1865 | 110,329 | 110,4875 |
| 15.01.2018 | 110,49 | 110,98 | 110,245 | 110,3815 |
| 16.01.2018 | 110,415 | 111,26 | 110,185 | 111,1375 |
| 17.01.2018 | 111,139 | 111,49 | 110,699 | 111,0625 |
| 18.01.2018 | 111,063 | 111,1355 | 110,4975 | 110,77 |
| 21.01.2018 | 110,613 | 111,222 | 110,529 | 110,961 |
| 22.01.2018 | 110,9615 | 111,18 | 110,2535 | 110,3195 |
| 23.01.2018 | 110,319 | 110,35 | 108,969 | 109,1395 |
| 24.01.2018 | 109,14 | 109,7095 | 108,5005 | 109,26 |
| 25.01.2018 | 109,2585 | 109,78 | 108,2855 | 108,7175 |
| 28.01.2018 | 108,6945 | 109,2025 | 108,5115 | 108,943 |
| 29.01.2018 | 108,95 | 109,204 | 108,415 | 108,8435 |
| 30.01.2018 | 108,8415 | 109,4425 | 108,597 | 109,169 |
| 31.01.2018 | 109,177 | 109,76 | 109,097 | 109,3025 |
| 01.02.2018 | 109,29 | 110,4835 | 109,2445 | 110,1095 |
| 04.02.2018 | 110,108 | 110,293 | 109,126 | 109,2355 |
| 05.02.2018 | 109,226 | 109,6505 | 108,457 | 109,5495 |
| 06.02.2018 | 109,5305 | 109,72 | 108,921 | 109,595 |
| 07.02.2018 | 109,604 | 109,79 | 108,5885 | 108,731 |
| 08.02.2018 | 108,763 | 109,301 | 108,0475 | 108,796 |
| 11.02.2018 | 108,858 | 108,9505 | 108,4385 | 108,616 |
| 12.02.2018 | 108,618 | 108,7895 | 107,417 | 107,815 |
| 13.02.2018 | 107,8095 | 107,91 | 106,7255 | 106,9495 |
| 14.02.2018 | 106,933 | 107,06 | 106,035 | 106,097 |
| 15.02.2018 | 106,084 | 106,4 | 105,5545 | 106,309 |
| 18.02.2018 | 106,344 | 106,726 | 106,097 | 106,5885 |
| 19.02.2018 | 106,586 | 107,374 | 106,56 | 107,2585 |
| 20.02.2018 | 107,2565 | 107,91 | 107,2435 | 107,676 |
| 21.02.2018 | 107,67 | 107,79 | 106,5975 | 106,693 |
| 22.02.2018 | 106,672 | 107,131 | 106,5145 | 106,8865 |
| 25.02.2018 | 106,903 | 107,2705 | 106,377 | 106,928 |
| 26.02.2018 | 106,928 | 107,676 | 106,785 | 107,3675 |
| 27.02.2018 | 107,3855 | 107,5275 | 106,567 | 106,6985 |
| 28.02.2018 | 106,6995 | 107,2 | 106,166 | 106,2065 |
| 01.03.2018 | 106,205 | 106,31 | 105,2525 | 105,714 |
| 04.03.2018 | 105,487 | 106,25 | 105,3525 | 106,1585 |
| 05.03.2018 | 106,1595 | 106,47 | 105,8545 | 106,214 |
| 06.03.2018 | 106,2115 | 106,2205 | 105,4585 | 106,078 |
| 07.03.2018 | 106,079 | 106,3 | 105,894 | 106,2615 |
| 08.03.2018 | 106,2395 | 107,05 | 106,164 | 106,813 |
| 11.03.2018 | 106,6535 | 106,98 | 106,3175 | 106,4115 |
| 12.03.2018 | 106,4185 | 107,294 | 106,2545 | 106,5755 |
| 13.03.2018 | 106,576 | 106,75 | 106,0705 | 106,3225 |
| 14.03.2018 | 106,318 | 106,43 | 105,7895 | 106,342 |
| 15.03.2018 | 106,3445 | 106,385 | 105,6035 | 106,008 |
| 18.03.2018 | 105,918 | 106,31 | 105,679 | 106,096 |
| 19.03.2018 | 106,095 | 106,604 | 105,9305 | 106,5335 |
| 20.03.2018 | 106,5345 | 106,64 | 105,875 | 106,05 |
| 21.03.2018 | 106,0515 | 106,1 | 105,265 | 105,3 |
| 22.03.2018 | 105,285 | 105,41 | 104,6415 | 104,7375 |
| 25.03.2018 | 104,66 | 105,478 | 104,633 | 105,4065 |
| 26.03.2018 | 105,4335 | 105,866 | 105,326 | 105,334 |
| 27.03.2018 | 105,337 | 107,02 | 105,3275 | 106,851 |
| 28.03.2018 | 106,859 | 106,934 | 106,2695 | 106,44 |
| 29.03.2018 | 106,4365 | 106,5415 | 106,124 | 106,282 |
| 01.04.2018 | 106,2215 | 106,46 | 105,6585 | 105,8935 |
| 02.04.2018 | 105,891 | 106,67 | 105,6955 | 106,613 |
| 03.04.2018 | 106,611 | 106,86 | 105,994 | 106,7765 |
| 04.04.2018 | 106,779 | 107,5 | 106,712 | 107,3835 |
| 05.04.2018 | 107,382 | 107,47 | 106,778 | 106,926 |
| 08.04.2018 | 106,96 | 107,22 | 106,6175 | 106,7595 |
| 09.04.2018 | 106,773 | 107,41 | 106,62 | 107,2025 |
| 10.04.2018 | 107,2025 | 107,26 | 106,652 | 106,793 |
| 11.04.2018 | 106,8005 | 107,43 | 106,7005 | 107,323 |
| 12.04.2018 | 107,324 | 107,79 | 107,205 | 107,379 |
| 15.04.2018 | 107,51 | 107,6105 | 107,035 | 107,1175 |
| 16.04.2018 | 107,1165 | 107,21 | 106,884 | 106,9975 |
| 17.04.2018 | 107,0055 | 107,4 | 106,999 | 107,2365 |
| 18.04.2018 | 107,2355 | 107,53 | 107,183 | 107,3655 |
| 19.04.2018 | 107,3675 | 107,87 | 107,355 | 107,66 |
| 22.04.2018 | 107,78 | 108,77 | 107,6645 | 108,7055 |
| 23.04.2018 | 108,7035 | 109,21 | 108,545 | 108,819 |
| 24.04.2018 | 108,816 | 109,47 | 108,7885 | 109,4275 |
| 25.04.2018 | 109,428 | 109,47 | 109,069 | 109,3 |
| 26.04.2018 | 109,2875 | 109,54 | 108,9825 | 109,055 |
| 29.04.2018 | 109,08 | 109,4525 | 109,005 | 109,331 |
| 30.04.2018 | 109,331 | 109,9 | 109,24 | 109,88 |
| 01.05.2018 | 109,8655 | 110,0335 | 109,596 | 109,8405 |
| 02.05.2018 | 109,835 | 109,941 | 108,9305 | 109,1965 |
| 03.05.2018 | 109,196 | 109,28 | 108,6505 | 109,1265 |
| 06.05.2018 | 109,1185 | 109,41 | 108,7585 | 109,095 |
| 07.05.2018 | 109,0905 | 109,351 | 108,83 | 109,123 |
| 08.05.2018 | 109,1255 | 109,85 | 108,995 | 109,75 |
| 09.05.2018 | 109,74 | 110,014 | 109,3225 | 109,398 |
| 10.05.2018 | 109,3965 | 109,57 | 109,1555 | 109,393 |
| 13.05.2018 | 109,384 | 109,68 | 109,21 | 109,6555 |
| 14.05.2018 | 109,6535 | 110,47 | 109,645 | 110,35 |
| 15.05.2018 | 110,3555 | 110,4085 | 110,0405 | 110,397 |
| 16.05.2018 | 110,3945 | 110,86 | 110,08 | 110,7665 |
| 17.05.2018 | 110,7665 | 111,09 | 110,605 | 110,7625 |
| 20.05.2018 | 110,925 | 111,4 | 110,815 | 111,05 |
| 21.05.2018 | 111,054 | 111,19 | 110,7965 | 110,898 |
| 22.05.2018 | 110,8965 | 110,93 | 109,5595 | 110,082 |
| 23.05.2018 | 110,0795 | 110,1055 | 108,9615 | 109,2565 |
| 24.05.2018 | 109,2535 | 109,7415 | 109,122 | 109,39 |
| 27.05.2018 | 109,765 | 109,833 | 109,2385 | 109,42 |
| 28.05.2018 | 109,4115 | 109,48 | 108,1135 | 108,7605 |
| 29.05.2018 | 108,7685 | 109,075 | 108,351 | 108,9075 |
| 30.05.2018 | 108,9075 | 109,0005 | 108,391 | 108,8195 |
| 31.05.2018 | 108,8205 | 109,74 | 108,7245 | 109,54 |
| 03.06.2018 | 109,4675 | 109,86 | 109,375 | 109,817 |
| 04.06.2018 | 109,8055 | 110,01 | 109,473 | 109,787 |
| 05.06.2018 | 109,7805 | 110,266 | 109,7785 | 110,1825 |
| 06.06.2018 | 110,1815 | 110,23 | 109,485 | 109,702 |
| 07.06.2018 | 109,6995 | 109,87 | 109,195 | 109,5495 |
| 10.06.2018 | 109,3165 | 110,13 | 109,314 | 110,035 |
| 11.06.2018 | 110,0345 | 110,5 | 109,993 | 110,3725 |
| 12.06.2018 | 110,3705 | 110,8485 | 110,2725 | 110,341 |
| 13.06.2018 | 110,3355 | 110,71 | 109,9175 | 110,634 |
| 14.06.2018 | 110,6335 | 110,91 | 110,3915 | 110,662 |
| 17.06.2018 | 110,665 | 110,7415 | 110,302 | 110,55 |
| 18.06.2018 | 110,5475 | 110,58 | 109,5525 | 110,054 |
| 19.06.2018 | 110,0675 | 110,46 | 109,8575 | 110,3565 |
| 20.06.2018 | 110,356 | 110,77 | 109,843 | 110,0015 |
| 21.06.2018 | 109,995 | 110,23 | 109,804 | 109,997 |
| 24.06.2018 | 109,866 | 110,0455 | 109,3725 | 109,7655 |
| 25.06.2018 | 109,77 | 110,215 | 109,3705 | 110,06 |
| 26.06.2018 | 110,0535 | 110,49 | 109,6865 | 110,26 |
| 27.06.2018 | 110,2575 | 110,66 | 109,968 | 110,4925 |
| 28.06.2018 | 110,4915 | 110,9435 | 110,3785 | 110,687 |
| 01.07.2018 | 110,621 | 111,07 | 110,577 | 110,899 |
| 02.07.2018 | 110,8985 | 111,13 | 110,505 | 110,595 |
| 03.07.2018 | 110,597 | 110,611 | 110,2825 | 110,508 |
| 04.07.2018 | 110,509 | 110,72 | 110,295 | 110,6555 |
| 05.07.2018 | 110,639 | 110,8 | 110,375 | 110,4785 |
| 08.07.2018 | 110,416 | 110,91 | 110,354 | 110,846 |
| 09.07.2018 | 110,849 | 111,36 | 110,7945 | 110,986 |
| 10.07.2018 | 111,0205 | 112,176 | 110,7695 | 112,018 |
| 11.07.2018 | 111,9975 | 112,624 | 111,918 | 112,554 |
| 12.07.2018 | 112,5435 | 112,81 | 112,275 | 112,3865 |
| 15.07.2018 | 112,223 | 112,562 | 112,205 | 112,2915 |
| 16.07.2018 | 112,292 | 112,94 | 112,225 | 112,8815 |
| 17.07.2018 | 112,875 | 113,15 | 112,7205 | 112,8505 |
| 18.07.2018 | 112,887 | 113,1725 | 112,0565 | 112,4665 |
| 19.07.2018 | 112,47 | 112,623 | 111,392 | 111,4175 |
| 22.07.2018 | 111,3875 | 111,5445 | 110,753 | 111,344 |
| 23.07.2018 | 111,349 | 111,52 | 110,9615 | 111,196 |
| 24.07.2018 | 111,201 | 111,39 | 110,6745 | 110,9745 |
| 25.07.2018 | 110,9685 | 111,26 | 110,5945 | 111,226 |
| 26.07.2018 | 111,228 | 111,26 | 110,798 | 111,049 |
| 29.07.2018 | 110,947 | 111,17 | 110,8925 | 111,0325 |
| 30.07.2018 | 111,0625 | 111,97 | 110,7555 | 111,8695 |
| 31.07.2018 | 111,8675 | 112,1525 | 111,396 | 111,7275 |
| 01.08.2018 | 111,716 | 111,75 | 111,3295 | 111,6555 |
| 02.08.2018 | 111,654 | 111,835 | 111,102 | 111,248 |
| 05.08.2018 | 111,228 | 111,54 | 111,145 | 111,404 |
| 06.08.2018 | 111,405 | 111,49 | 110,994 | 111,3825 |
| 07.08.2018 | 111,3805 | 111,44 | 110,8385 | 110,983 |
| 08.08.2018 | 110,987 | 111,184 | 110,705 | 111,084 |
| 09.08.2018 | 111,081 | 111,18 | 110,517 | 110,8425 |
| 12.08.2018 | 110,4655 | 110,932 | 110,112 | 110,694 |
| 13.08.2018 | 110,691 | 111,32 | 110,5885 | 111,1515 |
| 14.08.2018 | 111,148 | 111,44 | 110,4355 | 110,7495 |
| 15.08.2018 | 110,7125 | 111,123 | 110,461 | 110,901 |
| 16.08.2018 | 110,896 | 111,06 | 110,3175 | 110,501 |
| 19.08.2018 | 110,601 | 110,69 | 110,015 | 110,068 |
| 20.08.2018 | 110,0705 | 110,55 | 109,7765 | 110,32 |
| 21.08.2018 | 110,297 | 110,615 | 110,028 | 110,5575 |
| 22.08.2018 | 110,564 | 111,33 | 110,52 | 111,2885 |
| 23.08.2018 | 111,2685 | 111,5 | 111,1065 | 111,2415 |
| 26.08.2018 | 111,322 | 111,35 | 110,937 | 111,0785 |
| 27.08.2018 | 111,0785 | 111,37 | 110,959 | 111,193 |
| 28.08.2018 | 111,1925 | 111,8285 | 111,125 | 111,678 |
| 29.08.2018 | 111,688 | 111,77 | 110,956 | 110,982 |
| 30.08.2018 | 110,9825 | 111,1335 | 110,6865 | 111,0875 |
| 02.09.2018 | 111,1 | 111,2 | 110,8525 | 111,059 |
| 03.09.2018 | 111,059 | 111,54 | 110,9005 | 111,449 |
| 04.09.2018 | 111,405 | 111,77 | 111,335 | 111,527 |
| 05.09.2018 | 111,5285 | 111,54 | 110,522 | 110,7475 |
| 06.09.2018 | 110,745 | 111,25 | 110,382 | 110,993 |
| 09.09.2018 | 111,06 | 111,25 | 110,857 | 111,127 |
| 10.09.2018 | 111,1125 | 111,65 | 111,0675 | 111,611 |
| 11.09.2018 | 111,635 | 111,65 | 111,122 | 111,263 |
| 12.09.2018 | 111,2655 | 112,01 | 111,165 | 111,922 |
| 13.09.2018 | 111,93 | 112,1685 | 111,755 | 112,057 |
| 16.09.2018 | 112,0375 | 112,14 | 111,755 | 111,849 |
| 17.09.2018 | 111,8455 | 112,4 | 111,665 | 112,3655 |
| 18.09.2018 | 112,345 | 112,45 | 112,1635 | 112,28 |
| 19.09.2018 | 112,287 | 112,5825 | 112,054 | 112,4885 |
| 20.09.2018 | 112,4875 | 112,8725 | 112,425 | 112,578 |
| 23.09.2018 | 112,4305 | 112,835 | 112,425 | 112,8025 |
| 24.09.2018 | 112,801 | 112,99 | 112,742 | 112,9715 |
| 25.09.2018 | 112,9675 | 113,1315 | 112,634 | 112,7295 |
| 26.09.2018 | 112,7345 | 113,459 | 112,5635 | 113,3765 |
| 27.09.2018 | 113,379 | 113,71 | 113,3295 | 113,702 |
| 30.09.2018 | 113,7365 | 114,061 | 113,702 | 113,95 |
| 01.10.2018 | 113,9355 | 114,03 | 113,5325 | 113,653 |
| 02.10.2018 | 113,646 | 114,5405 | 113,529 | 114,5345 |
| 03.10.2018 | 114,5285 | 114,56 | 113,6385 | 113,912 |
| 04.10.2018 | 113,9055 | 114,11 | 113,5635 | 113,721 |
| 07.10.2018 | 113,802 | 113,96 | 112,8255 | 113,234 |
| 08.10.2018 | 113,234 | 113,3925 | 112,873 | 112,956 |
| 09.10.2018 | 112,958 | 113,277 | 112,257 | 112,272 |
| 10.10.2018 | 112,2775 | 112,532 | 111,84 | 112,1715 |
| 11.10.2018 | 112,1665 | 112,498 | 111,8835 | 112,207 |
| 14.10.2018 | 112,1585 | 112,25 | 111,6275 | 111,772 |
| 15.10.2018 | 111,748 | 112,35 | 111,734 | 112,2515 |
| 16.10.2018 | 112,251 | 112,69 | 112,019 | 112,6445 |
| 17.10.2018 | 112,645 | 112,74 | 111,973 | 112,189 |
| 18.10.2018 | 112,19 | 112,6435 | 112,135 | 112,549 |
| 21.10.2018 | 112,5945 | 112,8805 | 112,35 | 112,822 |
| 22.10.2018 | 112,8265 | 112,85 | 111,959 | 112,4465 |
| 23.10.2018 | 112,444 | 112,744 | 112,094 | 112,2545 |
| 24.10.2018 | 112,2525 | 112,68 | 111,8285 | 112,418 |
| 25.10.2018 | 112,43 | 112,45 | 111,3835 | 111,8955 |
| 28.10.2018 | 111,872 | 112,56 | 111,78 | 112,3725 |
| 29.10.2018 | 112,3695 | 113,131 | 112,305 | 113,131 |
| 30.10.2018 | 113,127 | 113,382 | 112,8065 | 112,9425 |
| 31.10.2018 | 112,942 | 113,0615 | 112,605 | 112,7175 |
| 01.11.2018 | 112,715 | 113,318 | 112,555 | 113,2065 |
| 04.11.2018 | 113,175 | 113,33 | 113,0755 | 113,2125 |
| 05.11.2018 | 113,2185 | 113,51 | 113,1045 | 113,4615 |
| 06.11.2018 | 113,461 | 113,8165 | 112,949 | 113,522 |
| 07.11.2018 | 113,5085 | 114,01 | 113,4765 | 113,9875 |
| 08.11.2018 | 114,0005 | 114,09 | 113,653 | 113,792 |
| 11.11.2018 | 113,7755 | 114,21 | 113,6625 | 113,76 |
| 12.11.2018 | 113,776 | 114,1455 | 113,583 | 113,774 |
| 13.11.2018 | 113,7735 | 114,02 | 113,3065 | 113,502 |
| 14.11.2018 | 113,516 | 113,707 | 113,102 | 113,569 |
| 15.11.2018 | 113,56 | 113,66 | 112,647 | 112,804 |
| 18.11.2018 | 112,767 | 112,8715 | 112,4215 | 112,54 |
| 19.11.2018 | 112,54 | 112,83 | 112,3 | 112,68 |
| 20.11.2018 | 112,68 | 113,15 | 112,64 | 113,07 |
| 21.11.2018 | 113,07 | 113,19 | 112,88 | 112,95 |
| 22.11.2018 | 112,95 | 113 | 112,66 | 112,92 |
| 25.11.2018 | 112,88 | 113,65 | 112,87 | 113,61 |
| 26.11.2018 | 113,61 | 113,84 | 113,41 | 113,77 |
| 27.11.2018 | 113,77 | 114,03 | 113,45 | 113,63 |
| 28.11.2018 | 113,63 | 113,69 | 113,2 | 113,38 |
| 29.11.2018 | 113,39 | 113,7 | 113,34 | 113,5 |
| 02.12.2018 | 113,8 | 113,82 | 113,37 | 113,65 |
| 03.12.2018 | 113,66 | 113,66 | 112,57 | 112,83 |
| 04.12.2018 | 112,82 | 113,24 | 112,65 | 113,22 |
| 05.12.2018 | 113,23 | 113,24 | 112,23 | 112,7 |
| 06.12.2018 | 112,71 | 112,93 | 112,55 | 112,62 |
| 09.12.2018 | 112,55 | 113,29 | 112,24 | 113,27 |
| 10.12.2018 | 113,28 | 113,46 | 113,01 | 113,37 |
| 11.12.2018 | 113,37 | 113,52 | 113,145 | 113,19 |
| 12.12.2018 | 113,195 | 113,71 | 113,195 | 113,6 |
| 13.12.2018 | 113,595 | 113,675 | 113,22 | 113,38 |
| 16.12.2018 | 113,34 | 113,52 | 112,68 | 112,74 |
| 17.12.2018 | 112,75 | 112,86 | 112,24 | 112,56 |
| 18.12.2018 | 112,57 | 112,63 | 112,08 | 112,58 |
| 19.12.2018 | 112,59 | 112,66 | 110,81 | 111,21 |
| 20.12.2018 | 111,22 | 111,46 | 110,93 | 111,31 |
| 23.12.2018 | 110,86 | 111,18 | 110,27 | 110,46 |
| 24.12.2018 | 110,46 | 110,5 | 110 | 110,17 |
| 25.12.2018 | 110,16 | 111,41 | 110,14 | 111,33 |
| 26.12.2018 | 111,34 | 111,37 | 110,45 | 110,98 |
| 27.12.2018 | 110,99 | 111,07 | 110,16 | 110,21 |
| 30.12.2018 | 110,34 | 110,47 | 109,55 | 109,6 |
| 31.12.2018 | 109,61 | 109,98 | 109,56 | 109,74 |