Invesco Currencyshares Japanese Yen Trust (FXY)
NYSEARCA: FXY · Real-Time Price · USD
63.65
-0.45 (-0.70%)
Jun 6, 2025, 4:00 PM - Market closed
FXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 63.61 | 63.70 | 63.51 | 63.65 | 63.65 | -0.70% | 337,184 |
| Jun 5, 2025 | 64.41 | 64.46 | 63.99 | 64.10 | 64.10 | -0.54% | 223,673 |
| Jun 4, 2025 | 64.17 | 64.60 | 64.08 | 64.45 | 64.45 | 0.72% | 254,889 |
| Jun 3, 2025 | 64.26 | 64.27 | 63.95 | 63.99 | 63.99 | -0.91% | 189,650 |
| Jun 2, 2025 | 64.41 | 64.64 | 64.40 | 64.58 | 64.58 | 0.86% | 241,384 |
| May 30, 2025 | 63.96 | 64.08 | 63.80 | 64.03 | 64.03 | 0.20% | 227,586 |
| May 29, 2025 | 63.84 | 63.99 | 63.77 | 63.90 | 63.90 | 0.44% | 266,421 |
| May 28, 2025 | 63.65 | 63.75 | 63.54 | 63.62 | 63.62 | -0.34% | 255,188 |
| May 27, 2025 | 64.01 | 64.04 | 63.80 | 63.84 | 63.84 | -1.30% | 375,053 |
| May 23, 2025 | 64.53 | 64.72 | 64.50 | 64.68 | 64.68 | 1.11% | 429,036 |
| May 22, 2025 | 64.16 | 64.20 | 63.85 | 63.97 | 63.97 | -0.31% | 175,762 |
| May 21, 2025 | 64.08 | 64.32 | 64.04 | 64.17 | 64.17 | 0.67% | 455,386 |
| May 20, 2025 | 63.63 | 63.80 | 63.58 | 63.74 | 63.74 | 0.16% | 170,696 |
| May 19, 2025 | 63.63 | 63.65 | 63.48 | 63.64 | 63.64 | 0.82% | 188,158 |
| May 16, 2025 | 63.32 | 63.35 | 63.08 | 63.12 | 63.12 | -0.28% | 210,005 |
| May 15, 2025 | 63.18 | 63.36 | 63.10 | 63.30 | 63.30 | 0.81% | 249,196 |
| May 14, 2025 | 63.07 | 63.22 | 62.63 | 62.79 | 62.79 | 0.48% | 597,462 |
| May 13, 2025 | 62.33 | 62.52 | 62.25 | 62.49 | 62.49 | 0.64% | 311,819 |
| May 12, 2025 | 62.31 | 62.35 | 62.01 | 62.09 | 62.09 | -2.14% | 1,631,391 |
| May 9, 2025 | 63.51 | 63.64 | 63.41 | 63.45 | 63.45 | 0.48% | 237,635 |
| May 8, 2025 | 63.79 | 63.80 | 63.03 | 63.15 | 63.15 | -1.50% | 381,356 |
| May 7, 2025 | 64.31 | 64.48 | 64.02 | 64.11 | 64.11 | -1.00% | 303,117 |
| May 6, 2025 | 64.62 | 64.76 | 64.45 | 64.76 | 64.76 | 1.00% | 408,894 |
| May 5, 2025 | 64.17 | 64.20 | 63.89 | 64.12 | 64.12 | 0.88% | 386,679 |
| May 2, 2025 | 63.87 | 64.10 | 63.51 | 63.56 | 63.56 | 0.43% | 498,503 |
| May 1, 2025 | 63.74 | 63.80 | 63.21 | 63.29 | 63.29 | -1.94% | 855,912 |
| Apr 30, 2025 | 64.54 | 64.66 | 64.44 | 64.54 | 64.54 | -0.31% | 617,153 |
| Apr 29, 2025 | 64.83 | 64.90 | 64.71 | 64.74 | 64.74 | -0.22% | 727,996 |
| Apr 28, 2025 | 64.27 | 64.88 | 64.27 | 64.88 | 64.88 | 1.11% | 380,057 |
| Apr 25, 2025 | 64.18 | 64.25 | 64.01 | 64.17 | 64.17 | -0.70% | 558,909 |
| 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 |