Invesco Currencyshares Japanese Yen Trust (FXY)
NYSEARCA: FXY · Real-Time Price · USD
61.57
+0.53 (0.87%)
At close: Mar 28, 2025, 4:00 PM
61.70
+0.13 (0.21%)
After-hours: Mar 28, 2025, 6:49 PM EDT
FXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.22 | 61.52 | 61.19 | 61.35 | - | 0.51% | 166,671 |
| 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 |
| Feb 12, 2025 | 59.84 | 59.88 | 59.63 | 59.76 | 59.76 | -1.21% | 295,096 |
| Feb 11, 2025 | 60.53 | 60.62 | 60.47 | 60.49 | 60.49 | -0.40% | 108,176 |
| Feb 10, 2025 | 60.82 | 60.87 | 60.68 | 60.73 | 60.73 | -0.43% | 108,488 |
| Feb 7, 2025 | 60.81 | 61.12 | 60.77 | 60.99 | 60.99 | 0.16% | 170,864 |
| Feb 6, 2025 | 60.69 | 60.98 | 60.65 | 60.89 | 60.89 | 0.76% | 213,407 |
| Feb 5, 2025 | 60.28 | 60.64 | 60.28 | 60.43 | 60.43 | 1.07% | 273,862 |
| Feb 4, 2025 | 59.48 | 59.84 | 59.46 | 59.79 | 59.79 | 0.29% | 161,927 |
| Feb 3, 2025 | 59.70 | 59.90 | 59.52 | 59.62 | 59.62 | 0.25% | 118,760 |
| Jan 31, 2025 | 59.62 | 59.71 | 59.45 | 59.47 | 59.47 | -0.54% | 310,825 |
| Jan 30, 2025 | 59.86 | 59.98 | 59.73 | 59.79 | 59.79 | 0.65% | 95,568 |
| Jan 29, 2025 | 59.40 | 59.56 | 59.31 | 59.41 | 59.41 | 0.08% | 77,561 |
| Jan 28, 2025 | 59.38 | 59.52 | 59.26 | 59.36 | 59.36 | -0.55% | 80,225 |
| Jan 27, 2025 | 59.89 | 59.92 | 59.66 | 59.69 | 59.69 | 0.83% | 258,315 |
| Jan 24, 2025 | 59.00 | 59.36 | 58.98 | 59.20 | 59.20 | - | 160,812 |
| Jan 23, 2025 | 59.06 | 59.26 | 59.00 | 59.20 | 59.20 | 0.36% | 185,489 |
| Jan 22, 2025 | 59.21 | 59.21 | 58.92 | 58.99 | 58.99 | -0.66% | 164,694 |
| Jan 21, 2025 | 59.42 | 59.46 | 59.28 | 59.38 | 59.38 | 0.41% | 258,348 |
| Jan 17, 2025 | 59.23 | 59.27 | 59.06 | 59.14 | 59.14 | -0.55% | 134,403 |
| Jan 16, 2025 | 59.15 | 59.50 | 59.08 | 59.47 | 59.47 | 0.83% | 387,124 |