Citizen Watch Co., Ltd. (TYO:7762)
Japan · Delayed Price · Currency is JPY 1,066.00
+5.00 (0.47%)
Nov 6, 2025, 3:30 PM JST
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,071.00 | 1,078.00 | 1,044.00 | 1,061.00 | 1,061.00 | -1.76% | 1,242,200 |
| Nov 4, 2025 | 1,054.00 | 1,084.00 | 1,052.00 | 1,080.00 | 1,080.00 | 0.75% | 1,318,700 |
| Oct 31, 2025 | 1,085.00 | 1,088.00 | 1,067.00 | 1,072.00 | 1,072.00 | -1.02% | 1,006,700 |
| Oct 30, 2025 | 1,071.00 | 1,086.00 | 1,067.00 | 1,083.00 | 1,083.00 | 1.12% | 2,503,700 |
| Oct 29, 2025 | 1,088.00 | 1,088.00 | 1,064.00 | 1,071.00 | 1,071.00 | -1.56% | 1,026,600 |
| Oct 28, 2025 | 1,106.00 | 1,106.00 | 1,088.00 | 1,088.00 | 1,088.00 | -2.25% | 1,463,400 |
| Oct 27, 2025 | 1,112.00 | 1,119.00 | 1,101.00 | 1,113.00 | 1,113.00 | 0.09% | 1,446,000 |
| Oct 24, 2025 | 1,098.00 | 1,112.00 | 1,096.00 | 1,112.00 | 1,112.00 | 1.55% | 1,467,600 |
| Oct 23, 2025 | 1,100.00 | 1,101.00 | 1,086.00 | 1,095.00 | 1,095.00 | -0.64% | 1,233,700 |
| Oct 22, 2025 | 1,073.00 | 1,105.00 | 1,070.00 | 1,102.00 | 1,102.00 | 3.38% | 2,134,500 |
| Oct 21, 2025 | 1,058.00 | 1,068.00 | 1,057.00 | 1,066.00 | 1,066.00 | 0.85% | 1,122,200 |
| Oct 20, 2025 | 1,060.00 | 1,063.00 | 1,053.00 | 1,057.00 | 1,057.00 | 0.67% | 663,700 |
| Oct 17, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 901,900 |
| Oct 16, 2025 | 1,067.00 | 1,077.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.93% | 1,952,200 |
| Oct 15, 2025 | 1,042.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 3.08% | 2,086,300 |
| Oct 14, 2025 | 1,052.00 | 1,060.00 | 1,032.00 | 1,038.00 | 1,038.00 | -2.81% | 2,183,600 |
| Oct 10, 2025 | 1,084.00 | 1,084.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.84% | 1,553,500 |
| Oct 9, 2025 | 1,081.00 | 1,084.00 | 1,071.00 | 1,077.00 | 1,077.00 | 1.70% | 1,761,000 |
| Oct 8, 2025 | 1,067.00 | 1,072.00 | 1,056.00 | 1,059.00 | 1,059.00 | -0.47% | 2,065,100 |
| Oct 7, 2025 | 1,062.00 | 1,079.00 | 1,052.00 | 1,064.00 | 1,064.00 | 1.62% | 2,426,100 |
| Oct 6, 2025 | 1,050.00 | 1,063.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.77% | 2,263,100 |
| Oct 3, 2025 | 1,033.00 | 1,039.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.78% | 2,101,600 |
| Oct 2, 2025 | 1,037.00 | 1,040.00 | 1,026.00 | 1,031.00 | 1,031.00 | 1.38% | 2,827,700 |
| Oct 1, 2025 | 1,005.00 | 1,018.00 | 1,002.00 | 1,017.00 | 1,017.00 | 1.40% | 3,929,300 |
| Sep 30, 2025 | 1,002.00 | 1,014.00 | 987.00 | 1,003.00 | 1,003.00 | -0.59% | 25,911,800 |
| Sep 29, 2025 | 1,000.00 | 1,009.00 | 993.00 | 1,009.00 | 1,009.00 | -0.98% | 2,890,600 |
| Sep 26, 2025 | 1,020.00 | 1,021.00 | 1,013.00 | 1,019.00 | 995.50 | 0.10% | 2,061,400 |
| Sep 25, 2025 | 1,015.00 | 1,019.00 | 1,012.00 | 1,018.00 | 994.52 | 0.49% | 1,851,500 |
| Sep 24, 2025 | 1,024.00 | 1,026.00 | 1,011.00 | 1,013.00 | 989.64 | -0.30% | 1,426,800 |
| Sep 22, 2025 | 1,020.00 | 1,024.00 | 1,011.00 | 1,016.00 | 992.57 | 0.30% | 1,469,300 |
| Sep 19, 2025 | 1,037.00 | 1,039.00 | 1,013.00 | 1,013.00 | 989.64 | -2.50% | 2,752,600 |
| Sep 18, 2025 | 1,045.00 | 1,045.00 | 1,035.00 | 1,039.00 | 1,015.04 | -0.19% | 1,987,500 |
| Sep 17, 2025 | 1,045.00 | 1,047.00 | 1,030.00 | 1,041.00 | 1,016.99 | -0.38% | 2,087,300 |
| Sep 16, 2025 | 1,034.00 | 1,046.00 | 1,026.00 | 1,045.00 | 1,020.90 | 2.15% | 2,297,800 |
| Sep 12, 2025 | 1,039.00 | 1,039.00 | 1,018.00 | 1,023.00 | 999.41 | 0.39% | 2,380,300 |
| Sep 11, 2025 | 1,003.00 | 1,021.00 | 1,000.00 | 1,019.00 | 995.50 | 1.39% | 3,015,000 |
| Sep 10, 2025 | 1,011.00 | 1,015.00 | 999.00 | 1,005.00 | 981.82 | -0.30% | 4,141,500 |
| Sep 9, 2025 | 980.00 | 1,015.00 | 961.00 | 1,008.00 | 984.75 | -5.53% | 12,111,000 |
| Sep 8, 2025 | 1,064.00 | 1,068.00 | 1,058.00 | 1,067.00 | 1,042.39 | 1.14% | 912,200 |
| Sep 5, 2025 | 1,050.00 | 1,059.00 | 1,047.00 | 1,055.00 | 1,030.67 | 1.05% | 861,400 |
| Sep 4, 2025 | 1,029.00 | 1,045.00 | 1,025.00 | 1,044.00 | 1,019.92 | 1.46% | 847,400 |
| Sep 3, 2025 | 1,022.00 | 1,030.00 | 1,020.00 | 1,029.00 | 1,005.27 | 0.88% | 971,400 |
| Sep 2, 2025 | 1,018.00 | 1,024.00 | 1,016.00 | 1,020.00 | 996.48 | 0.10% | 810,200 |
| Sep 1, 2025 | 1,009.00 | 1,019.00 | 1,008.00 | 1,019.00 | 995.50 | 0.39% | 894,800 |
| Aug 29, 2025 | 1,011.00 | 1,018.00 | 1,008.00 | 1,015.00 | 991.59 | -0.29% | 653,200 |
| Aug 28, 2025 | 1,002.00 | 1,018.00 | 998.00 | 1,018.00 | 994.52 | 1.60% | 845,800 |
| Aug 27, 2025 | 1,002.00 | 1,007.00 | 1,000.00 | 1,002.00 | 978.89 | - | 628,600 |
| Aug 26, 2025 | 999.00 | 1,003.00 | 994.00 | 1,002.00 | 978.89 | -0.10% | 823,900 |
| Aug 25, 2025 | 1,014.00 | 1,020.00 | 1,002.00 | 1,003.00 | 979.87 | -0.99% | 817,400 |
| Aug 22, 2025 | 1,005.00 | 1,015.00 | 1,003.00 | 1,013.00 | 989.64 | 0.50% | 666,700 |