Invesco CurrencyShares® Japanese Yen Trust

FXY
🏛️ usa →
61.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 58.75 58.87 58.58 58.62 0.1M
2024-12-30 58.59 58.88 58.56 58.81 0.3M
2024-12-27 58.44 58.61 58.42 58.46 0.1M
2024-12-26 58.49 58.49 58.39 58.40 0.2M
2024-12-24 58.70 58.73 58.66 58.67 0.1M
2024-12-23 58.77 58.80 58.71 58.75 0.1M
2024-12-20 59.01 59.20 58.91 59.04 0.2M
2024-12-19 58.75 58.77 58.52 58.66 0.4M
2024-12-18 59.95 60.05 59.67 59.68 0.4M
2024-12-17 60.11 60.26 60.05 60.13 0.1M
2024-12-16 59.90 59.93 59.76 59.89 0.1M
2024-12-13 60.16 60.18 60.03 60.05 0.1M
2024-12-12 60.60 60.70 60.45 60.47 0.1M
2024-12-11 60.68 60.76 60.47 60.48 0.1M
2024-12-10 60.81 60.88 60.67 60.77 0.1M
2024-12-09 61.20 61.23 60.99 61.05 0.1M
2024-12-06 61.72 61.79 61.48 61.53 0.6M
2024-12-05 61.30 61.54 61.28 61.48 0.1M
2024-12-04 61.17 61.52 61.14 61.30 0.1M
2024-12-03 62.00 62.09 61.72 61.74 0.2M
2024-12-02 61.57 61.90 61.45 61.75 0.1M
2024-11-29 61.47 61.70 61.33 61.70 0.1M
2024-11-27 61.07 61.34 60.84 61.12 0.2M
2024-11-26 60.10 60.32 60.05 60.32 0.2M
2024-11-25 60.04 60.10 59.77 59.92 0.1M
2024-11-22 59.68 59.71 59.58 59.62 0.1M
2024-11-21 59.80 59.97 59.68 59.73 0.1M
2024-11-20 59.30 59.53 59.29 59.40 0.1M
2024-11-19 59.92 59.98 59.65 59.68 0.1M
2024-11-18 59.63 59.74 59.53 59.73 0.1M
2024-11-15 59.45 59.99 59.29 59.83 0.1M
2024-11-14 59.26 59.35 59.01 59.03 0.1M
2024-11-13 59.77 59.77 59.31 59.34 0.2M
2024-11-12 59.75 59.83 59.59 59.71 0.1M
2024-11-11 60.07 60.11 59.99 60.07 0.1M
2024-11-08 60.49 60.60 60.44 60.55 0.1M
2024-11-07 60.20 60.48 60.17 60.45 0.2M
2024-11-06 59.85 59.99 59.75 59.76 0.3M
2024-11-05 60.86 61.05 60.71 61.00 0.1M
2024-11-04 60.80 60.89 60.69 60.70 0.1M
2024-11-01 60.69 60.72 60.34 60.36 0.1M
2024-10-31 60.49 60.82 60.34 60.79 0.2M
2024-10-30 60.25 60.41 60.23 60.25 0.1M
2024-10-29 60.11 60.27 60.08 60.21 0.1M
2024-10-28 60.49 60.53 60.24 60.30 0.1M
2024-10-25 60.79 60.81 60.62 60.66 0.1M
2024-10-24 60.73 60.92 60.65 60.83 0.1M
2024-10-23 60.44 60.59 60.36 60.53 0.2M
2024-10-22 61.34 61.34 61.13 61.15 0.1M
2024-10-21 61.57 61.61 61.25 61.25 0.1M
2024-10-18 61.66 61.85 61.65 61.80 0.2M
2024-10-17 61.67 61.70 61.43 61.46 0.1M
2024-10-16 61.85 61.89 61.65 61.68 0.1M
2024-10-15 61.88 61.99 61.77 61.86 0.1M
2024-10-14 61.61 61.69 61.59 61.66 0.1M
2024-10-11 61.94 61.99 61.87 61.92 0.1M
2024-10-10 62.07 62.22 61.97 62.13 0.1M
2024-10-09 62.00 62.02 61.83 61.84 0.1M
2024-10-08 62.38 62.41 62.25 62.30 0.0M
2024-10-07 62.35 62.46 62.31 62.38 0.1M
2024-10-04 62.13 62.27 61.99 62.09 0.2M
2024-10-03 63.00 63.03 62.75 62.89 0.2M
2024-10-02 63.51 63.55 63.04 63.09 0.5M
2024-10-01 64.22 64.63 64.22 64.37 0.1M
2024-09-30 64.74 64.74 64.23 64.30 0.1M
2024-09-27 64.62 65.05 64.59 65.02 0.4M
2024-09-26 63.98 64.02 63.69 63.91 0.5M
2024-09-25 64.16 64.20 63.84 63.86 0.3M
2024-09-24 64.16 64.51 64.08 64.48 0.2M
2024-09-23 64.26 64.50 64.05 64.39 0.1M
2024-09-20 64.26 64.33 63.97 64.19 0.3M
2024-09-19 64.43 64.81 64.37 64.79 0.2M
2024-09-18 65.21 65.80 64.77 64.86 0.3M
2024-09-17 65.49 65.50 64.97 64.98 0.4M
2024-09-16 65.88 65.88 65.62 65.72 0.2M
2024-09-13 65.83 65.86 65.56 65.60 0.1M
2024-09-12 64.98 65.18 64.80 65.15 0.3M
2024-09-11 64.97 65.45 64.93 64.93 0.2M
2024-09-10 64.63 65.00 64.59 64.97 0.2M
2024-09-09 64.71 64.79 64.58 64.67 0.1M
2024-09-06 64.56 65.17 64.25 64.89 0.3M
2024-09-05 64.59 64.59 64.09 64.44 0.3M
2024-09-04 63.83 64.32 63.80 64.32 0.4M
2024-09-03 63.45 63.66 63.35 63.49 0.3M
2024-08-30 63.55 63.62 63.22 63.28 0.2M
2024-08-29 63.54 63.82 63.50 63.75 0.1M
2024-08-28 63.84 64.03 63.75 63.87 0.1M
2024-08-27 63.99 64.24 63.99 64.23 0.1M
2024-08-26 64.20 64.20 63.94 63.96 0.1M
2024-08-23 63.21 64.16 63.14 64.13 0.2M
2024-08-22 63.37 63.37 63.11 63.20 0.1M
2024-08-21 63.52 64.00 62.97 63.79 0.2M
2024-08-20 63.30 63.64 63.21 63.64 0.2M
2024-08-19 63.12 63.25 63.04 63.04 0.1M
2024-08-16 62.52 62.62 62.36 62.58 0.1M
2024-08-15 62.06 62.13 61.97 62.04 0.2M
2024-08-14 62.78 63.05 62.72 62.73 0.1M
2024-08-13 62.89 63.06 62.80 62.96 0.1M
2024-08-12 62.47 62.87 62.38 62.82 0.1M
2024-08-09 63.08 63.18 62.99 63.03 0.1M
2024-08-08 62.78 62.90 62.66 62.79 0.2M
2024-08-07 62.85 63.05 62.62 62.95 0.6M
2024-08-06 64.08 64.18 63.57 63.90 0.6M
2024-08-05 64.92 65.05 63.79 64.33 1.1M
2024-08-02 62.59 63.14 62.59 63.10 0.6M
2024-08-01 61.44 61.83 61.35 61.73 0.2M
2024-07-31 61.53 61.78 61.16 61.68 0.6M
2024-07-30 59.90 60.43 59.79 60.31 0.3M
2024-07-29 60.07 60.11 59.97 60.04 0.1M
2024-07-26 60.09 60.39 60.05 60.15 0.1M
2024-07-25 60.02 60.34 59.94 60.08 0.3M
2024-07-24 60.08 60.40 60.04 60.07 0.2M
2024-07-23 59.27 59.45 59.22 59.45 0.2M
2024-07-22 58.99 58.99 58.85 58.90 0.1M
2024-07-19 58.74 58.81 58.70 58.71 0.1M
2024-07-18 59.12 59.12 58.76 58.77 0.1M
2024-07-17 59.12 59.28 59.07 59.25 0.2M
2024-07-16 58.31 58.44 58.27 58.40 0.1M
2024-07-15 58.52 58.83 58.52 58.59 0.1M
2024-07-12 58.51 58.74 58.38 58.62 0.2M
2024-07-11 58.30 58.51 58.16 58.23 0.3M
2024-07-10 57.29 57.29 57.17 57.20 0.1M
2024-07-09 57.44 57.47 57.28 57.37 0.1M
2024-07-08 57.59 57.65 57.53 57.55 0.1M
2024-07-05 57.48 57.60 57.35 57.55 0.1M
2024-07-03 57.28 57.50 57.24 57.30 0.1M
2024-07-02 57.29 57.36 57.25 57.30 0.1M
2024-07-01 57.36 57.41 57.22 57.28 0.1M
2024-06-28 57.69 57.73 57.49 57.53 0.1M
2024-06-27 57.67 57.67 57.52 57.55 0.2M
2024-06-26 57.64 57.67 57.53 57.54 0.2M
2024-06-25 57.92 58.03 57.92 57.96 0.1M
2024-06-24 58.04 58.06 57.92 57.96 0.1M
2024-06-21 58.19 58.21 57.96 57.99 0.1M
2024-06-20 58.33 58.33 58.19 58.21 0.1M
2024-06-18 58.63 58.68 58.56 58.61 0.1M
2024-06-17 58.62 58.65 58.55 58.64 0.1M
2024-06-14 58.81 58.88 58.76 58.80 0.1M
2024-06-13 58.85 59.05 58.83 58.92 0.1M
2024-06-12 59.33 59.40 58.99 59.00 0.1M
2024-06-11 58.89 58.95 58.77 58.91 0.1M
2024-06-10 59.00 59.00 58.89 58.90 0.0M
2024-06-07 59.06 59.14 58.90 59.00 0.1M
2024-06-06 59.25 59.48 59.18 59.45 0.1M
2024-06-05 59.37 59.47 59.16 59.29 0.1M
2024-06-04 59.72 59.87 59.62 59.79 0.1M
2024-06-03 59.07 59.32 59.04 59.24 0.1M
2024-05-31 59.01 59.10 58.82 58.84 0.1M
2024-05-30 59.02 59.07 58.97 58.99 0.2M
2024-05-29 58.83 58.83 58.66 58.67 0.1M
2024-05-28 59.09 59.09 58.86 58.89 0.1M
2024-05-24 58.92 59.00 58.89 58.98 0.1M
2024-05-23 59.06 59.09 58.88 58.98 0.2M
2024-05-22 59.15 59.18 59.05 59.06 0.0M
2024-05-21 59.29 59.38 59.24 59.28 0.0M
2024-05-20 59.30 59.31 59.22 59.24 0.1M
2024-05-17 59.47 59.61 59.41 59.48 0.1M
2024-05-16 59.61 59.64 59.52 59.55 0.1M
2024-05-15 59.59 59.83 59.41 59.75 0.3M
2024-05-14 59.14 59.20 59.10 59.14 0.1M
2024-05-13 59.43 59.43 59.23 59.25 0.1M
2024-05-10 59.44 59.45 59.35 59.38 0.1M
2024-05-09 59.40 59.54 59.39 59.53 0.1M
2024-05-08 59.49 59.55 59.44 59.47 0.1M
2024-05-07 60.00 60.00 59.79 59.86 0.1M
2024-05-06 60.22 60.22 60.08 60.11 0.1M
2024-05-03 60.70 60.74 60.47 60.49 0.2M
2024-05-02 59.79 60.42 59.78 60.39 0.4M
2024-05-01 58.70 58.93 58.69 58.76 0.3M
2024-04-30 58.78 58.94 58.69 58.70 0.2M
2024-04-29 59.19 59.68 59.04 59.36 0.4M
2024-04-26 59.01 59.05 58.65 58.65 0.4M
2024-04-25 59.54 59.56 59.47 59.51 0.3M
2024-04-24 59.79 59.79 59.62 59.65 0.1M
2024-04-23 59.78 59.90 59.78 59.83 0.1M
2024-04-22 59.82 59.85 59.79 59.82 0.1M
2024-04-19 59.93 59.96 59.89 59.91 0.3M
2024-04-18 59.98 59.99 59.85 59.89 0.1M
2024-04-17 59.88 60.05 59.85 60.00 0.2M
2024-04-16 59.85 60.15 59.83 59.88 0.2M
2024-04-15 60.00 60.17 59.96 60.06 0.2M
2024-04-12 60.59 60.63 60.43 60.44 0.1M
2024-04-11 60.59 60.59 60.40 60.47 0.1M
2024-04-10 60.78 60.78 60.53 60.56 0.3M
2024-04-09 61.06 61.11 61.02 61.05 0.1M
2024-04-08 61.00 61.05 61.00 61.01 0.1M
2024-04-05 61.08 61.16 61.05 61.10 0.1M
2024-04-04 61.13 61.29 61.06 61.26 0.1M
2024-04-03 61.01 61.14 60.94 61.09 0.3M
2024-04-02 61.13 61.15 61.08 61.13 0.1M
2024-04-01 61.24 61.24 61.06 61.10 0.2M
2024-03-28 61.25 61.31 61.20 61.23 0.2M
2024-03-27 61.27 61.30 61.21 61.25 0.2M
2024-03-26 61.15 61.21 61.12 61.14 0.1M
2024-03-25 61.27 61.29 61.13 61.19 0.1M
2024-03-22 61.30 61.33 61.17 61.20 0.5M
2024-03-21 61.24 61.26 61.06 61.09 0.1M
2024-03-20 61.05 61.43 61.01 61.26 0.2M
2024-03-19 61.50 61.53 61.36 61.37 0.3M
2024-03-18 62.11 62.19 62.05 62.13 0.2M
2024-03-15 62.25 62.33 62.12 62.16 0.5M
2024-03-14 62.72 62.72 62.45 62.47 0.1M
2024-03-13 62.62 62.83 62.61 62.69 0.1M
2024-03-12 62.64 62.75 62.62 62.72 0.2M
2024-03-11 63.09 63.14 62.97 63.06 0.2M
2024-03-08 63.09 63.15 62.92 63.00 0.2M
2024-03-07 62.66 62.68 62.50 62.57 0.2M
2024-03-06 62.04 62.12 61.93 62.04 0.1M
2024-03-05 61.77 61.87 61.67 61.81 0.1M
2024-03-04 61.58 61.62 61.53 61.56 0.2M
2024-03-01 61.59 61.74 61.49 61.70 0.1M
2024-02-29 61.89 62.10 61.77 61.78 0.2M
2024-02-28 61.52 61.52 61.44 61.50 0.0M
2024-02-27 61.59 61.64 61.53 61.56 0.1M
2024-02-26 61.48 61.50 61.43 61.50 0.0M
2024-02-23 61.56 61.64 61.53 61.55 0.1M
2024-02-22 61.55 61.59 61.48 61.54 0.1M
2024-02-21 61.70 61.71 61.57 61.67 0.2M
2024-02-20 61.82 61.88 61.74 61.75 0.1M
2024-02-16 61.55 61.72 61.51 61.66 0.1M
2024-02-15 61.76 61.84 61.65 61.80 0.1M
2024-02-14 61.50 61.60 61.45 61.51 0.1M
2024-02-13 61.64 61.64 61.40 61.45 0.2M
2024-02-12 62.05 62.08 61.98 62.05 0.0M
2024-02-09 62.01 62.07 62.00 62.07 0.0M
2024-02-08 62.05 62.09 61.97 62.02 0.1M
2024-02-07 62.55 62.72 62.50 62.54 0.1M
2024-02-06 62.34 62.68 62.34 62.65 0.1M
2024-02-05 62.39 62.44 62.24 62.32 0.1M
2024-02-02 62.73 62.79 62.39 62.51 0.6M
2024-02-01 63.29 63.53 63.18 63.41 0.1M
2024-01-31 62.94 63.48 62.90 63.03 0.1M
2024-01-30 63.03 63.03 62.70 62.84 0.1M
2024-01-29 62.69 62.97 62.65 62.88 0.0M
2024-01-26 62.76 62.76 62.60 62.67 0.1M
2024-01-25 63.05 63.05 62.71 62.80 0.1M
2024-01-24 63.20 63.34 62.82 62.87 0.2M
2024-01-23 62.58 62.58 62.37 62.53 0.1M
2024-01-22 62.71 62.76 62.59 62.62 0.1M
2024-01-19 62.51 62.61 62.44 62.57 0.2M
2024-01-18 62.65 62.69 62.53 62.55 0.0M
2024-01-17 62.70 62.70 62.42 62.54 0.2M
2024-01-16 63.31 63.31 62.93 62.93 0.2M
2024-01-12 64.09 64.20 63.93 63.98 0.3M
2024-01-11 63.49 63.76 63.38 63.72 0.1M
2024-01-10 63.79 63.79 63.55 63.55 0.1M
2024-01-09 64.51 64.52 64.09 64.11 0.1M
2024-01-08 64.20 64.51 64.16 64.30 0.1M
2024-01-05 63.87 64.38 63.81 64.05 0.1M
2024-01-04 64.06 64.17 63.99 64.04 0.3M
2024-01-03 64.75 64.81 64.52 64.71 0.1M
2024-01-02 65.42 65.54 65.30 65.31 0.1M