Invesco Currencyshares Japanese Yen Trust (FXY)
NYSEARCA: FXY · Real-Time Price · USD
59.14
-0.33 (-0.55%)
At close: Jan 17, 2025, 4:00 PM
59.08
-0.06 (-0.10%)
After-hours: Jan 17, 2025, 4:58 PM EST
FXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 59.15 | 59.19 | 58.90 | 58.98 | 58.98 | 0.92% | 135,024 |
| Jan 14, 2025 | 58.52 | 58.55 | 58.36 | 58.44 | 58.44 | -0.17% | 59,009 |
| Jan 13, 2025 | 58.69 | 58.74 | 58.49 | 58.54 | 58.54 | 0.10% | 79,837 |
| Jan 10, 2025 | 58.31 | 58.67 | 58.31 | 58.48 | 58.48 | 0.29% | 108,653 |
| Jan 8, 2025 | 58.29 | 58.34 | 58.25 | 58.31 | 58.31 | -0.31% | 80,049 |
| Jan 7, 2025 | 58.54 | 58.56 | 58.30 | 58.49 | 58.49 | -0.10% | 121,950 |
| Jan 6, 2025 | 58.70 | 58.76 | 58.55 | 58.55 | 58.55 | -0.24% | 95,628 |
| Jan 3, 2025 | 58.70 | 58.83 | 58.63 | 58.69 | 58.69 | 0.24% | 107,445 |
| Jan 2, 2025 | 58.90 | 58.90 | 58.46 | 58.55 | 58.55 | -0.12% | 80,153 |
| Dec 31, 2024 | 58.75 | 58.87 | 58.58 | 58.62 | 58.62 | -0.32% | 110,405 |
| Dec 30, 2024 | 58.59 | 58.88 | 58.56 | 58.81 | 58.81 | 0.60% | 280,735 |
| Dec 27, 2024 | 58.44 | 58.61 | 58.42 | 58.46 | 58.46 | 0.10% | 131,854 |
| Dec 26, 2024 | 58.49 | 58.49 | 58.39 | 58.40 | 58.40 | -0.46% | 158,881 |
| Dec 24, 2024 | 58.70 | 58.73 | 58.66 | 58.67 | 58.67 | -0.14% | 59,963 |
| Dec 23, 2024 | 58.77 | 58.80 | 58.71 | 58.75 | 58.75 | -0.49% | 113,888 |
| Dec 20, 2024 | 59.01 | 59.20 | 58.91 | 59.04 | 59.04 | 0.65% | 192,686 |
| Dec 19, 2024 | 58.75 | 58.77 | 58.52 | 58.66 | 58.66 | -1.71% | 425,317 |
| Dec 18, 2024 | 59.95 | 60.05 | 59.67 | 59.68 | 59.68 | -0.75% | 384,834 |
| Dec 17, 2024 | 60.11 | 60.26 | 60.05 | 60.13 | 60.13 | 0.40% | 87,134 |
| Dec 16, 2024 | 59.90 | 59.93 | 59.76 | 59.89 | 59.89 | -0.27% | 117,435 |
| Dec 13, 2024 | 60.16 | 60.18 | 60.03 | 60.05 | 60.05 | -0.69% | 130,461 |
| Dec 12, 2024 | 60.60 | 60.70 | 60.45 | 60.47 | 60.47 | -0.02% | 63,693 |
| Dec 11, 2024 | 60.68 | 60.76 | 60.47 | 60.48 | 60.48 | -0.48% | 78,279 |
| Dec 10, 2024 | 60.81 | 60.88 | 60.67 | 60.77 | 60.77 | -0.46% | 102,229 |
| Dec 9, 2024 | 61.20 | 61.23 | 60.99 | 61.05 | 61.05 | -0.78% | 85,881 |
| Dec 6, 2024 | 61.72 | 61.79 | 61.48 | 61.53 | 61.53 | 0.08% | 585,536 |
| Dec 5, 2024 | 61.30 | 61.54 | 61.28 | 61.48 | 61.48 | 0.29% | 60,124 |
| Dec 4, 2024 | 61.17 | 61.52 | 61.14 | 61.30 | 61.30 | -0.71% | 82,319 |
| Dec 3, 2024 | 62.00 | 62.09 | 61.72 | 61.74 | 61.74 | -0.02% | 162,151 |
| Dec 2, 2024 | 61.57 | 61.90 | 61.45 | 61.75 | 61.75 | 0.08% | 113,647 |
| Nov 29, 2024 | 61.47 | 61.70 | 61.33 | 61.70 | 61.70 | 0.95% | 119,362 |
| Nov 27, 2024 | 61.07 | 61.34 | 60.84 | 61.12 | 61.12 | 1.33% | 220,684 |
| Nov 26, 2024 | 60.10 | 60.32 | 60.05 | 60.32 | 60.32 | 0.67% | 160,790 |
| Nov 25, 2024 | 60.04 | 60.10 | 59.77 | 59.92 | 59.92 | 0.50% | 104,193 |
| Nov 22, 2024 | 59.68 | 59.71 | 59.58 | 59.62 | 59.62 | -0.18% | 66,351 |
| Nov 21, 2024 | 59.80 | 59.97 | 59.68 | 59.73 | 59.73 | 0.56% | 69,986 |
| Nov 20, 2024 | 59.30 | 59.53 | 59.29 | 59.40 | 59.40 | -0.47% | 97,641 |
| Nov 19, 2024 | 59.92 | 59.98 | 59.65 | 59.68 | 59.68 | -0.08% | 66,754 |
| Nov 18, 2024 | 59.63 | 59.74 | 59.53 | 59.73 | 59.73 | -0.17% | 117,563 |
| Nov 15, 2024 | 59.45 | 59.99 | 59.29 | 59.83 | 59.83 | 1.36% | 122,771 |
| Nov 14, 2024 | 59.26 | 59.35 | 59.01 | 59.03 | 59.03 | -0.52% | 120,069 |
| Nov 13, 2024 | 59.77 | 59.77 | 59.31 | 59.34 | 59.34 | -0.62% | 205,950 |
| Nov 12, 2024 | 59.75 | 59.83 | 59.59 | 59.71 | 59.71 | -0.60% | 92,077 |
| Nov 11, 2024 | 60.07 | 60.11 | 59.99 | 60.07 | 60.07 | -0.79% | 130,068 |
| Nov 8, 2024 | 60.49 | 60.60 | 60.44 | 60.55 | 60.55 | 0.17% | 98,648 |
| Nov 7, 2024 | 60.20 | 60.48 | 60.17 | 60.45 | 60.45 | 1.15% | 179,654 |
| Nov 6, 2024 | 59.85 | 59.99 | 59.75 | 59.76 | 59.76 | -2.03% | 256,239 |
| Nov 5, 2024 | 60.86 | 61.05 | 60.71 | 61.00 | 61.00 | 0.49% | 137,510 |
| Nov 4, 2024 | 60.80 | 60.89 | 60.69 | 60.70 | 60.70 | 0.56% | 75,034 |
| Nov 1, 2024 | 60.69 | 60.72 | 60.34 | 60.36 | 60.36 | -0.71% | 132,450 |
| Oct 31, 2024 | 60.49 | 60.82 | 60.34 | 60.79 | 60.79 | 0.90% | 236,390 |
| Oct 30, 2024 | 60.25 | 60.41 | 60.23 | 60.25 | 60.25 | 0.07% | 116,864 |
| Oct 29, 2024 | 60.11 | 60.27 | 60.08 | 60.21 | 60.21 | -0.15% | 67,516 |
| Oct 28, 2024 | 60.49 | 60.53 | 60.24 | 60.30 | 60.30 | -0.59% | 115,137 |
| Oct 25, 2024 | 60.79 | 60.81 | 60.62 | 60.66 | 60.66 | -0.28% | 59,730 |
| Oct 24, 2024 | 60.73 | 60.92 | 60.65 | 60.83 | 60.83 | 0.50% | 74,975 |
| Oct 23, 2024 | 60.44 | 60.59 | 60.36 | 60.53 | 60.53 | -1.01% | 196,460 |
| Oct 22, 2024 | 61.34 | 61.34 | 61.13 | 61.15 | 61.15 | -0.16% | 95,435 |
| Oct 21, 2024 | 61.57 | 61.61 | 61.25 | 61.25 | 61.25 | -0.89% | 73,747 |
| Oct 18, 2024 | 61.66 | 61.85 | 61.65 | 61.80 | 61.80 | 0.55% | 153,318 |
| Oct 17, 2024 | 61.67 | 61.70 | 61.43 | 61.46 | 61.46 | -0.36% | 142,571 |
| Oct 16, 2024 | 61.85 | 61.89 | 61.65 | 61.68 | 61.68 | -0.29% | 111,135 |
| Oct 15, 2024 | 61.88 | 61.99 | 61.77 | 61.86 | 61.86 | 0.32% | 87,787 |
| Oct 14, 2024 | 61.61 | 61.69 | 61.59 | 61.66 | 61.66 | -0.42% | 76,379 |
| Oct 11, 2024 | 61.94 | 61.99 | 61.87 | 61.92 | 61.92 | -0.34% | 55,938 |
| Oct 10, 2024 | 62.07 | 62.22 | 61.97 | 62.13 | 62.13 | 0.47% | 84,999 |
| Oct 9, 2024 | 62.00 | 62.02 | 61.83 | 61.84 | 61.84 | -0.74% | 98,876 |
| Oct 8, 2024 | 62.38 | 62.41 | 62.25 | 62.30 | 62.30 | -0.13% | 48,865 |
| Oct 7, 2024 | 62.35 | 62.46 | 62.31 | 62.38 | 62.38 | 0.47% | 92,403 |
| Oct 4, 2024 | 62.13 | 62.27 | 61.99 | 62.09 | 62.09 | -1.27% | 174,630 |
| Oct 3, 2024 | 63.00 | 63.03 | 62.75 | 62.89 | 62.89 | -0.32% | 236,585 |
| Oct 2, 2024 | 63.51 | 63.55 | 63.04 | 63.09 | 63.09 | -1.99% | 508,745 |
| Oct 1, 2024 | 64.22 | 64.63 | 64.22 | 64.37 | 64.37 | 0.11% | 107,606 |
| Sep 30, 2024 | 64.74 | 64.74 | 64.24 | 64.30 | 64.30 | -1.11% | 134,786 |
| Sep 27, 2024 | 64.62 | 65.05 | 64.59 | 65.02 | 65.02 | 1.74% | 353,111 |
| Sep 26, 2024 | 63.98 | 64.02 | 63.69 | 63.91 | 63.91 | 0.08% | 478,696 |
| Sep 25, 2024 | 64.16 | 64.20 | 63.84 | 63.86 | 63.86 | -0.96% | 311,732 |
| Sep 24, 2024 | 64.16 | 64.51 | 64.08 | 64.48 | 64.48 | 0.14% | 245,511 |
| Sep 23, 2024 | 64.26 | 64.50 | 64.05 | 64.39 | 64.39 | 0.31% | 125,179 |
| Sep 20, 2024 | 64.26 | 64.33 | 63.97 | 64.19 | 64.19 | -0.93% | 257,975 |
| Sep 19, 2024 | 64.43 | 64.81 | 64.37 | 64.79 | 64.79 | -0.11% | 211,239 |
| Sep 18, 2024 | 65.21 | 65.80 | 64.77 | 64.86 | 64.86 | -0.18% | 334,978 |
| Sep 17, 2024 | 65.49 | 65.50 | 64.97 | 64.98 | 64.98 | -1.13% | 366,230 |
| Sep 16, 2024 | 65.88 | 65.88 | 65.62 | 65.72 | 65.72 | 0.18% | 200,158 |
| Sep 13, 2024 | 65.83 | 65.86 | 65.56 | 65.60 | 65.60 | 0.69% | 136,530 |
| Sep 12, 2024 | 64.98 | 65.18 | 64.80 | 65.15 | 65.15 | 0.34% | 327,834 |
| Sep 11, 2024 | 64.97 | 65.45 | 64.93 | 64.93 | 64.93 | -0.06% | 245,004 |
| Sep 10, 2024 | 64.63 | 65.00 | 64.59 | 64.97 | 64.97 | 0.46% | 191,201 |
| Sep 9, 2024 | 64.71 | 64.79 | 64.58 | 64.67 | 64.67 | -0.34% | 101,341 |
| Sep 6, 2024 | 64.56 | 65.17 | 64.25 | 64.89 | 64.89 | 0.70% | 282,560 |
| Sep 5, 2024 | 64.59 | 64.59 | 64.09 | 64.44 | 64.44 | 0.19% | 300,102 |
| Sep 4, 2024 | 63.83 | 64.32 | 63.80 | 64.32 | 64.32 | 1.31% | 376,369 |
| Sep 3, 2024 | 63.45 | 63.66 | 63.35 | 63.49 | 63.49 | 0.33% | 318,816 |
| Aug 30, 2024 | 63.55 | 63.62 | 63.22 | 63.28 | 63.28 | -0.74% | 152,917 |
| Aug 29, 2024 | 63.54 | 63.82 | 63.50 | 63.75 | 63.75 | -0.19% | 103,900 |
| Aug 28, 2024 | 63.84 | 64.03 | 63.75 | 63.87 | 63.87 | -0.56% | 119,540 |
| Aug 27, 2024 | 63.99 | 64.24 | 63.99 | 64.23 | 64.23 | 0.42% | 63,763 |
| Aug 26, 2024 | 64.20 | 64.20 | 63.94 | 63.96 | 63.96 | -0.27% | 136,984 |