Invesco Currencyshares Japanese Yen Trust (FXY)
NYSEARCA: FXY · Real-Time Price · USD
62.44
+0.15 (0.24%)
At close: Aug 13, 2025, 4:00 PM
62.83
+0.39 (0.62%)
Pre-market: Aug 14, 2025, 4:43 AM EDT
FXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 62.45 | 62.57 | 62.40 | 62.44 | 62.44 | 0.24% | 99,960 |
| Aug 12, 2025 | 62.06 | 62.37 | 62.03 | 62.29 | 62.29 | 0.32% | 269,072 |
| Aug 11, 2025 | 62.27 | 62.27 | 62.09 | 62.09 | 62.09 | -0.37% | 111,731 |
| Aug 8, 2025 | 62.31 | 62.34 | 62.24 | 62.32 | 62.32 | -0.43% | 87,416 |
| Aug 7, 2025 | 62.52 | 62.63 | 62.38 | 62.59 | 62.59 | 0.03% | 418,568 |
| Aug 6, 2025 | 62.48 | 62.64 | 62.35 | 62.57 | 62.57 | 0.35% | 237,123 |
| Aug 5, 2025 | 62.37 | 62.49 | 62.28 | 62.35 | 62.35 | -0.46% | 103,223 |
| Aug 4, 2025 | 62.61 | 62.68 | 62.49 | 62.64 | 62.64 | 0.34% | 191,849 |
| Aug 1, 2025 | 62.11 | 62.51 | 62.09 | 62.43 | 62.43 | 2.21% | 641,524 |
| Jul 31, 2025 | 61.25 | 61.25 | 61.03 | 61.08 | 61.08 | -0.84% | 639,350 |
| Jul 30, 2025 | 61.78 | 61.95 | 61.60 | 61.60 | 61.60 | -0.63% | 327,426 |
| Jul 29, 2025 | 61.91 | 62.06 | 61.88 | 61.99 | 61.99 | 0.03% | 127,511 |
| Jul 28, 2025 | 62.15 | 62.17 | 61.97 | 61.97 | 61.97 | -0.69% | 164,123 |
| Jul 25, 2025 | 62.29 | 62.40 | 62.28 | 62.40 | 62.40 | -0.39% | 210,507 |
| Jul 24, 2025 | 62.76 | 62.89 | 62.64 | 62.65 | 62.65 | -0.33% | 113,709 |
| Jul 23, 2025 | 62.78 | 62.95 | 62.76 | 62.85 | 62.85 | 0.06% | 124,540 |
| Jul 22, 2025 | 62.72 | 62.92 | 62.71 | 62.81 | 62.81 | 0.53% | 231,174 |
| Jul 21, 2025 | 62.37 | 62.60 | 62.34 | 62.48 | 62.48 | 0.92% | 377,864 |
| Jul 18, 2025 | 62.08 | 62.13 | 61.88 | 61.91 | 61.91 | -0.06% | 235,503 |
| Jul 17, 2025 | 61.96 | 62.04 | 61.88 | 61.95 | 61.95 | -0.55% | 2,978,673 |
| Jul 16, 2025 | 61.88 | 62.67 | 61.83 | 62.29 | 62.29 | 0.71% | 524,343 |
| Jul 15, 2025 | 62.09 | 62.12 | 61.80 | 61.85 | 61.85 | -0.75% | 243,763 |
| Jul 14, 2025 | 62.44 | 62.51 | 62.31 | 62.32 | 62.32 | -0.22% | 186,546 |
| Jul 11, 2025 | 62.63 | 62.69 | 62.42 | 62.46 | 62.46 | -0.78% | 321,140 |
| Jul 10, 2025 | 62.91 | 62.99 | 62.75 | 62.95 | 62.95 | 0.03% | 208,630 |
| Jul 9, 2025 | 62.86 | 62.97 | 62.85 | 62.93 | 62.93 | 0.18% | 186,783 |
| Jul 8, 2025 | 62.76 | 62.83 | 62.69 | 62.82 | 62.82 | -0.44% | 269,721 |
| Jul 7, 2025 | 63.24 | 63.25 | 63.02 | 63.10 | 63.10 | -0.66% | 325,732 |
| Jul 3, 2025 | 63.66 | 63.69 | 63.44 | 63.52 | 63.52 | -0.95% | 145,027 |
| Jul 2, 2025 | 63.94 | 64.14 | 63.88 | 64.13 | 64.13 | 0.14% | 107,517 |
| Jul 1, 2025 | 64.30 | 64.41 | 64.04 | 64.04 | 64.04 | 0.16% | 196,726 |
| Jun 30, 2025 | 63.75 | 63.94 | 63.74 | 63.94 | 63.94 | 0.55% | 200,454 |
| Jun 27, 2025 | 63.61 | 63.71 | 63.55 | 63.59 | 63.59 | -0.30% | 148,346 |
| Jun 26, 2025 | 63.81 | 63.91 | 63.73 | 63.78 | 63.78 | 0.58% | 252,526 |
| Jun 25, 2025 | 63.15 | 63.47 | 63.13 | 63.41 | 63.41 | -0.31% | 139,317 |
| Jun 24, 2025 | 63.46 | 63.73 | 63.45 | 63.61 | 63.61 | 0.92% | 157,753 |
| Jun 23, 2025 | 62.51 | 63.09 | 62.46 | 63.03 | 63.03 | 0.02% | 344,702 |
| Jun 20, 2025 | 63.25 | 63.25 | 63.00 | 63.02 | 63.02 | -0.66% | 378,023 |
| Jun 18, 2025 | 63.60 | 63.81 | 63.43 | 63.44 | 63.44 | -0.02% | 218,674 |
| Jun 17, 2025 | 63.63 | 63.63 | 63.36 | 63.45 | 63.45 | -0.20% | 128,895 |
| Jun 16, 2025 | 64.03 | 64.13 | 63.57 | 63.58 | 63.58 | -0.69% | 173,523 |
| Jun 13, 2025 | 63.81 | 64.04 | 63.78 | 64.02 | 64.02 | -0.20% | 138,674 |
| Jun 12, 2025 | 64.21 | 64.31 | 64.02 | 64.15 | 64.15 | 0.74% | 219,622 |
| Jun 11, 2025 | 63.57 | 63.83 | 63.46 | 63.68 | 63.68 | 0.20% | 162,211 |
| Jun 10, 2025 | 63.82 | 63.82 | 63.52 | 63.55 | 63.55 | -0.33% | 230,153 |
| Jun 9, 2025 | 63.65 | 63.84 | 63.65 | 63.76 | 63.76 | 0.17% | 399,631 |
| 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 |