Invesco Currencyshares Japanese Yen Trust (FXY)
NYSEARCA: FXY · Real-Time Price · USD
64.17
-0.45 (-0.70%)
At close: Apr 25, 2025, 4:00 PM
64.23
+0.06 (0.09%)
Pre-market: Apr 28, 2025, 4:20 AM EDT
FXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 64.18 | 64.25 | 64.01 | 64.17 | 64.17 | -0.70% | 557,157 |
| Apr 24, 2025 | 64.72 | 64.77 | 64.53 | 64.62 | 64.62 | 0.58% | 412,804 |
| Apr 23, 2025 | 64.95 | 65.01 | 64.23 | 64.25 | 64.25 | -1.37% | 1,000,093 |
| Apr 22, 2025 | 65.61 | 65.61 | 65.13 | 65.14 | 65.14 | -0.58% | 827,908 |
| Apr 21, 2025 | 65.47 | 65.64 | 65.41 | 65.52 | 65.52 | 1.11% | 1,880,919 |
| Apr 17, 2025 | 64.84 | 65.00 | 64.66 | 64.80 | 64.80 | -0.22% | 440,570 |
| Apr 16, 2025 | 64.78 | 65.14 | 64.59 | 64.94 | 64.94 | 0.79% | 633,049 |
| Apr 15, 2025 | 64.54 | 64.64 | 64.39 | 64.43 | 64.43 | -0.15% | 750,745 |
| Apr 14, 2025 | 64.04 | 64.61 | 64.04 | 64.53 | 64.53 | 0.40% | 1,195,089 |
| Apr 11, 2025 | 64.75 | 64.81 | 63.96 | 64.27 | 64.27 | 0.75% | 1,155,221 |
| Apr 10, 2025 | 63.55 | 64.03 | 63.51 | 63.79 | 63.79 | 2.29% | 1,077,077 |
| Apr 9, 2025 | 63.88 | 63.88 | 62.22 | 62.36 | 62.36 | -1.13% | 1,396,145 |
| Apr 8, 2025 | 62.67 | 63.21 | 62.42 | 63.07 | 63.07 | 1.22% | 938,652 |
| Apr 7, 2025 | 62.90 | 62.93 | 62.22 | 62.31 | 62.31 | -0.84% | 744,759 |
| Apr 4, 2025 | 63.44 | 63.58 | 62.57 | 62.84 | 62.84 | -0.36% | 824,672 |
| Apr 3, 2025 | 63.23 | 63.50 | 62.95 | 63.07 | 63.07 | 2.59% | 2,555,522 |
| Apr 2, 2025 | 61.78 | 61.78 | 61.37 | 61.48 | 61.48 | -0.23% | 212,198 |
| Apr 1, 2025 | 61.65 | 61.89 | 61.60 | 61.62 | 61.62 | 0.20% | 200,814 |
| Mar 31, 2025 | 61.72 | 61.73 | 61.37 | 61.50 | 61.50 | -0.11% | 336,576 |
| Mar 28, 2025 | 61.19 | 61.59 | 61.19 | 61.57 | 61.57 | 0.87% | 419,812 |
| Mar 27, 2025 | 61.19 | 61.24 | 60.98 | 61.04 | 61.04 | -0.33% | 446,625 |
| Mar 26, 2025 | 61.32 | 61.33 | 61.17 | 61.24 | 61.24 | -0.46% | 111,044 |
| Mar 25, 2025 | 61.55 | 61.66 | 61.51 | 61.52 | 61.52 | 0.49% | 130,027 |
| Mar 24, 2025 | 61.60 | 61.60 | 61.18 | 61.22 | 61.22 | -0.89% | 178,352 |
| Mar 21, 2025 | 61.98 | 62.02 | 61.76 | 61.77 | 61.77 | -0.32% | 438,492 |
| Mar 20, 2025 | 62.08 | 62.08 | 61.90 | 61.97 | 61.97 | 0.02% | 257,240 |
| Mar 19, 2025 | 61.56 | 62.03 | 61.43 | 61.96 | 61.96 | 0.23% | 258,788 |
| Mar 18, 2025 | 61.58 | 61.88 | 61.55 | 61.82 | 61.82 | -0.06% | 233,506 |
| Mar 17, 2025 | 61.97 | 62.16 | 61.82 | 61.86 | 61.86 | -0.32% | 469,197 |
| Mar 14, 2025 | 62.11 | 62.23 | 61.97 | 62.06 | 62.06 | -0.66% | 269,461 |
| Mar 13, 2025 | 62.27 | 62.58 | 62.24 | 62.47 | 62.47 | 0.45% | 344,067 |
| Mar 12, 2025 | 61.98 | 62.29 | 61.90 | 62.19 | 62.19 | -0.39% | 376,638 |
| Mar 11, 2025 | 62.44 | 62.76 | 62.28 | 62.44 | 62.44 | -0.36% | 311,398 |
| Mar 10, 2025 | 62.85 | 62.93 | 62.58 | 62.66 | 62.66 | 0.46% | 471,887 |
| Mar 7, 2025 | 62.72 | 62.78 | 62.28 | 62.37 | 62.37 | -0.08% | 305,261 |
| Mar 6, 2025 | 62.45 | 62.58 | 62.19 | 62.42 | 62.42 | 0.73% | 348,730 |
| Mar 5, 2025 | 62.02 | 62.18 | 61.87 | 61.97 | 61.97 | 0.11% | 306,548 |
| Mar 4, 2025 | 62.14 | 62.26 | 61.73 | 61.90 | 61.90 | 0.28% | 585,370 |
| Mar 3, 2025 | 61.13 | 61.86 | 61.12 | 61.73 | 61.73 | 0.67% | 227,596 |
| Feb 28, 2025 | 61.30 | 61.40 | 61.15 | 61.32 | 61.32 | -0.49% | 211,271 |
| Feb 27, 2025 | 61.57 | 61.67 | 61.44 | 61.62 | 61.62 | -0.50% | 376,947 |
| Feb 26, 2025 | 61.75 | 62.01 | 61.58 | 61.93 | 61.93 | -0.06% | 224,841 |
| Feb 25, 2025 | 61.84 | 62.11 | 61.74 | 61.97 | 61.97 | 0.52% | 396,335 |
| Feb 24, 2025 | 61.69 | 61.87 | 61.62 | 61.65 | 61.65 | -0.40% | 429,842 |
| Feb 21, 2025 | 61.45 | 61.96 | 61.42 | 61.90 | 61.90 | 0.39% | 543,897 |
| Feb 20, 2025 | 61.49 | 61.74 | 61.49 | 61.66 | 61.66 | 1.18% | 398,245 |
| Feb 19, 2025 | 60.85 | 61.03 | 60.80 | 60.94 | 60.94 | 0.35% | 122,142 |
| Feb 18, 2025 | 60.85 | 60.91 | 60.71 | 60.73 | 60.73 | 0.25% | 180,394 |
| Feb 14, 2025 | 60.65 | 60.71 | 60.58 | 60.58 | 60.58 | 0.31% | 256,689 |
| Feb 13, 2025 | 60.08 | 60.43 | 60.02 | 60.39 | 60.39 | 1.05% | 158,034 |