Invesco Currencyshares Japanese Yen Trust (FXY)
NYSEARCA: FXY · Real-Time Price · USD
59.25
-0.05 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
FXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.32 | 59.32 | 59.17 | 59.25 | 59.25 | -0.09% | 115,056 |
| Dec 4, 2025 | 59.50 | 59.50 | 59.30 | 59.30 | 59.30 | 0.02% | 139,232 |
| Dec 3, 2025 | 59.18 | 59.35 | 59.13 | 59.29 | 59.29 | 0.46% | 208,158 |
| Dec 2, 2025 | 58.99 | 59.05 | 58.90 | 59.02 | 59.02 | -0.30% | 100,894 |
| Dec 1, 2025 | 59.35 | 59.40 | 59.16 | 59.20 | 59.20 | 0.48% | 228,208 |
| Nov 28, 2025 | 58.86 | 58.97 | 58.82 | 58.92 | 58.92 | 0.20% | 193,413 |
| Nov 26, 2025 | 58.69 | 58.83 | 58.69 | 58.80 | 58.80 | -0.19% | 136,698 |
| Nov 25, 2025 | 58.86 | 59.00 | 58.82 | 58.91 | 58.91 | 0.43% | 95,394 |
| Nov 24, 2025 | 58.56 | 58.67 | 58.52 | 58.66 | 58.66 | -0.20% | 104,727 |
| Nov 21, 2025 | 58.65 | 58.85 | 58.60 | 58.78 | 58.78 | 0.77% | 174,694 |
| Nov 20, 2025 | 58.35 | 58.46 | 58.23 | 58.33 | 58.33 | -0.48% | 149,845 |
| Nov 19, 2025 | 58.83 | 58.84 | 58.56 | 58.61 | 58.61 | -0.91% | 184,401 |
| Nov 18, 2025 | 59.20 | 59.31 | 59.06 | 59.15 | 59.15 | -0.15% | 114,603 |
| Nov 17, 2025 | 59.35 | 59.37 | 59.21 | 59.24 | 59.24 | -0.49% | 160,274 |
| Nov 14, 2025 | 59.66 | 59.68 | 59.42 | 59.53 | 59.53 | 0.05% | 83,862 |
| Nov 13, 2025 | 59.45 | 59.65 | 59.45 | 59.50 | 59.50 | 0.15% | 79,289 |
| Nov 12, 2025 | 59.34 | 59.51 | 59.32 | 59.41 | 59.41 | -0.45% | 179,464 |
| Nov 11, 2025 | 59.77 | 59.80 | 59.67 | 59.68 | 59.68 | -0.08% | 68,375 |
| Nov 10, 2025 | 59.71 | 59.76 | 59.68 | 59.73 | 59.73 | -0.35% | 92,210 |
| Nov 7, 2025 | 59.92 | 60.10 | 59.89 | 59.94 | 59.94 | -0.28% | 81,394 |
| Nov 6, 2025 | 59.91 | 60.18 | 59.88 | 60.11 | 60.11 | 0.77% | 165,101 |
| Nov 5, 2025 | 59.71 | 59.76 | 59.59 | 59.65 | 59.65 | -0.33% | 132,231 |
| Nov 4, 2025 | 59.90 | 59.97 | 59.84 | 59.85 | 59.85 | 0.35% | 122,276 |
| Nov 3, 2025 | 59.65 | 59.74 | 59.61 | 59.64 | 59.64 | -0.03% | 284,826 |
| Oct 31, 2025 | 59.66 | 59.75 | 59.64 | 59.66 | 59.66 | -0.05% | 108,384 |
| Oct 30, 2025 | 59.61 | 59.71 | 59.57 | 59.69 | 59.69 | -0.85% | 244,762 |
| Oct 29, 2025 | 60.51 | 60.56 | 60.10 | 60.20 | 60.20 | -0.41% | 129,336 |
| Oct 28, 2025 | 60.36 | 60.55 | 60.36 | 60.45 | 60.45 | 0.47% | 198,064 |
| Oct 27, 2025 | 60.12 | 60.19 | 60.05 | 60.17 | 60.17 | -0.05% | 188,413 |
| Oct 24, 2025 | 60.19 | 60.27 | 60.14 | 60.20 | 60.20 | -0.17% | 91,284 |
| Oct 23, 2025 | 60.30 | 60.31 | 60.19 | 60.30 | 60.30 | -0.35% | 117,934 |
| Oct 22, 2025 | 60.50 | 60.69 | 60.50 | 60.51 | 60.51 | -0.10% | 136,192 |
| Oct 21, 2025 | 60.60 | 60.73 | 60.53 | 60.57 | 60.57 | -0.75% | 111,384 |
| Oct 20, 2025 | 61.04 | 61.12 | 60.98 | 61.03 | 61.03 | -0.20% | 157,768 |
| Oct 17, 2025 | 61.25 | 61.26 | 61.07 | 61.15 | 61.15 | 0.03% | 146,461 |
| Oct 16, 2025 | 60.83 | 61.21 | 60.82 | 61.13 | 61.13 | 0.54% | 189,987 |
| Oct 15, 2025 | 60.69 | 60.89 | 60.64 | 60.80 | 60.80 | 0.26% | 86,122 |
| Oct 14, 2025 | 60.55 | 60.67 | 60.51 | 60.64 | 60.64 | 0.40% | 91,546 |
| Oct 13, 2025 | 60.44 | 60.48 | 60.34 | 60.40 | 60.40 | -0.46% | 172,239 |
| Oct 10, 2025 | 60.29 | 60.71 | 60.26 | 60.68 | 60.68 | 0.98% | 159,217 |
| Oct 9, 2025 | 60.25 | 60.27 | 60.03 | 60.09 | 60.09 | -0.28% | 280,638 |
| Oct 8, 2025 | 60.30 | 60.36 | 60.16 | 60.26 | 60.26 | -0.53% | 249,879 |
| Oct 7, 2025 | 61.00 | 61.03 | 60.54 | 60.58 | 60.58 | -1.06% | 425,233 |
| Oct 6, 2025 | 61.34 | 61.42 | 61.20 | 61.23 | 61.23 | -1.91% | 433,983 |
| Oct 3, 2025 | 62.52 | 62.52 | 62.36 | 62.42 | 62.42 | -0.08% | 123,969 |
| Oct 2, 2025 | 62.54 | 62.56 | 62.39 | 62.47 | 62.47 | -0.08% | 162,003 |
| Oct 1, 2025 | 62.69 | 62.74 | 62.49 | 62.52 | 62.52 | 0.50% | 228,071 |
| Sep 30, 2025 | 62.16 | 62.31 | 62.15 | 62.21 | 62.21 | 0.50% | 175,164 |
| Sep 29, 2025 | 61.88 | 61.97 | 61.88 | 61.90 | 61.90 | 0.52% | 182,988 |
| Sep 26, 2025 | 61.46 | 61.59 | 61.44 | 61.58 | 61.58 | 0.21% | 205,724 |
| Sep 25, 2025 | 61.68 | 61.70 | 61.38 | 61.45 | 61.45 | -0.63% | 218,562 |
| Sep 24, 2025 | 61.92 | 61.94 | 61.82 | 61.84 | 61.84 | -0.77% | 238,858 |
| Sep 23, 2025 | 62.27 | 62.41 | 62.21 | 62.32 | 62.32 | 0.05% | 142,199 |
| Sep 22, 2025 | 62.25 | 62.32 | 62.17 | 62.29 | 62.29 | 0.16% | 169,553 |
| Sep 19, 2025 | 62.15 | 62.24 | 62.15 | 62.19 | 62.19 | - | 169,010 |
| Sep 18, 2025 | 62.17 | 62.25 | 62.06 | 62.19 | 62.19 | -0.83% | 143,514 |
| Sep 17, 2025 | 62.95 | 63.26 | 62.66 | 62.71 | 62.71 | -0.18% | 393,092 |
| Sep 16, 2025 | 62.64 | 62.93 | 62.64 | 62.82 | 62.82 | 0.61% | 216,065 |
| Sep 15, 2025 | 62.49 | 62.52 | 62.42 | 62.44 | 62.44 | 0.14% | 176,678 |
| Sep 12, 2025 | 62.28 | 62.42 | 62.25 | 62.35 | 62.35 | -0.35% | 135,661 |
| Sep 11, 2025 | 62.39 | 62.60 | 62.38 | 62.57 | 62.57 | 0.22% | 255,144 |
| Sep 10, 2025 | 62.46 | 62.52 | 62.43 | 62.43 | 62.43 | 0.02% | 122,514 |
| Sep 9, 2025 | 62.68 | 62.79 | 62.42 | 62.42 | 62.42 | - | 307,944 |
| Sep 8, 2025 | 62.34 | 62.45 | 62.24 | 62.42 | 62.42 | 0.03% | 166,779 |
| Sep 5, 2025 | 62.46 | 62.68 | 62.40 | 62.40 | 62.40 | 0.68% | 141,963 |
| Sep 4, 2025 | 62.00 | 62.02 | 61.86 | 61.98 | 61.98 | -0.29% | 66,685 |
| Sep 3, 2025 | 61.90 | 62.25 | 61.88 | 62.16 | 62.16 | 0.14% | 149,370 |
| Sep 2, 2025 | 61.96 | 62.23 | 61.96 | 62.07 | 62.07 | -0.89% | 275,660 |
| Aug 29, 2025 | 62.52 | 62.71 | 62.52 | 62.63 | 62.63 | -0.03% | 72,428 |
| Aug 28, 2025 | 62.55 | 62.74 | 62.52 | 62.65 | 62.65 | 0.37% | 100,878 |
| Aug 27, 2025 | 62.17 | 62.49 | 62.15 | 62.42 | 62.42 | -0.02% | 76,213 |
| Aug 26, 2025 | 62.39 | 62.58 | 62.32 | 62.43 | 62.43 | 0.21% | 69,976 |
| Aug 25, 2025 | 62.41 | 62.49 | 62.25 | 62.30 | 62.30 | -0.54% | 133,503 |
| Aug 22, 2025 | 61.91 | 62.79 | 61.91 | 62.64 | 62.64 | 1.02% | 504,378 |
| Aug 21, 2025 | 62.31 | 62.37 | 62.00 | 62.01 | 62.01 | -0.75% | 252,840 |
| Aug 20, 2025 | 62.42 | 62.67 | 62.42 | 62.48 | 62.48 | 0.14% | 180,793 |
| Aug 19, 2025 | 62.28 | 62.44 | 62.27 | 62.39 | 62.39 | 0.19% | 121,588 |
| Aug 18, 2025 | 62.27 | 62.33 | 62.20 | 62.27 | 62.27 | -0.43% | 118,346 |
| Aug 15, 2025 | 62.63 | 62.69 | 62.49 | 62.54 | 62.54 | 0.39% | 184,118 |
| Aug 14, 2025 | 62.51 | 62.52 | 62.21 | 62.30 | 62.30 | -0.22% | 101,660 |
| 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 |