Citizen Watch Co., Ltd. (TYO:7762)
Japan · Delayed Price · Currency is JPY 929.00
+20.00 (2.20%)
Aug 1, 2025, 3:30 PM JST
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 910.00 | 932.00 | 909.00 | 929.00 | 929.00 | 2.20% | 1,270,500 |
| Jul 31, 2025 | 905.00 | 909.00 | 903.00 | 909.00 | 909.00 | 0.78% | 747,900 |
| Jul 30, 2025 | 900.00 | 905.00 | 899.00 | 902.00 | 902.00 | 0.11% | 625,000 |
| Jul 29, 2025 | 903.00 | 904.00 | 897.00 | 901.00 | 901.00 | -0.33% | 864,400 |
| Jul 28, 2025 | 902.00 | 908.00 | 900.00 | 904.00 | 904.00 | 0.22% | 619,200 |
| Jul 25, 2025 | 908.00 | 908.00 | 901.00 | 902.00 | 902.00 | -0.66% | 718,200 |
| Jul 24, 2025 | 902.00 | 911.00 | 899.00 | 908.00 | 908.00 | 0.67% | 1,208,800 |
| Jul 23, 2025 | 885.00 | 905.00 | 883.00 | 902.00 | 902.00 | 3.09% | 2,029,500 |
| Jul 22, 2025 | 872.00 | 881.00 | 871.00 | 875.00 | 875.00 | 0.34% | 857,600 |
| Jul 18, 2025 | 871.00 | 876.00 | 869.00 | 872.00 | 872.00 | 0.93% | 933,300 |
| Jul 17, 2025 | 857.00 | 866.00 | 856.00 | 864.00 | 864.00 | 0.47% | 715,500 |
| Jul 16, 2025 | 861.00 | 866.00 | 858.00 | 860.00 | 860.00 | - | 917,700 |
| Jul 15, 2025 | 859.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.12% | 608,200 |
| Jul 14, 2025 | 858.00 | 862.00 | 850.00 | 859.00 | 859.00 | 0.35% | 1,033,400 |
| Jul 11, 2025 | 859.00 | 860.00 | 850.00 | 856.00 | 856.00 | 1.18% | 975,700 |
| Jul 10, 2025 | 856.00 | 856.00 | 844.00 | 846.00 | 846.00 | -1.17% | 1,254,600 |
| Jul 9, 2025 | 844.00 | 858.00 | 842.00 | 856.00 | 856.00 | 1.78% | 1,375,400 |
| Jul 8, 2025 | 840.00 | 845.00 | 839.00 | 841.00 | 841.00 | 0.12% | 1,082,900 |
| Jul 7, 2025 | 844.00 | 845.00 | 840.00 | 840.00 | 840.00 | -1.18% | 1,125,800 |
| Jul 4, 2025 | 852.00 | 853.00 | 847.00 | 850.00 | 850.00 | - | 856,000 |
| Jul 3, 2025 | 841.00 | 852.00 | 840.00 | 850.00 | 850.00 | 0.83% | 1,328,400 |
| Jul 2, 2025 | 840.00 | 845.00 | 837.00 | 843.00 | 843.00 | 0.12% | 1,069,700 |
| Jul 1, 2025 | 855.00 | 857.00 | 842.00 | 842.00 | 842.00 | -1.52% | 1,456,700 |
| Jun 30, 2025 | 860.00 | 865.00 | 855.00 | 855.00 | 855.00 | -0.23% | 1,557,500 |
| Jun 27, 2025 | 852.00 | 860.00 | 850.00 | 857.00 | 857.00 | 0.47% | 1,919,500 |
| Jun 26, 2025 | 852.00 | 856.00 | 851.00 | 853.00 | 853.00 | 0.24% | 826,500 |
| Jun 25, 2025 | 855.00 | 857.00 | 846.00 | 851.00 | 851.00 | - | 645,300 |
| Jun 24, 2025 | 855.00 | 857.00 | 847.00 | 851.00 | 851.00 | - | 762,400 |
| Jun 23, 2025 | 854.00 | 856.00 | 842.00 | 851.00 | 851.00 | -0.58% | 718,200 |
| Jun 20, 2025 | 860.00 | 860.00 | 855.00 | 856.00 | 856.00 | -0.35% | 914,200 |
| Jun 19, 2025 | 868.00 | 869.00 | 859.00 | 859.00 | 859.00 | -1.15% | 836,600 |
| Jun 18, 2025 | 856.00 | 872.00 | 856.00 | 869.00 | 869.00 | 1.05% | 1,108,900 |
| Jun 17, 2025 | 854.00 | 861.00 | 848.00 | 860.00 | 860.00 | 1.30% | 1,384,800 |
| Jun 16, 2025 | 854.00 | 858.00 | 845.00 | 849.00 | 849.00 | 0.35% | 1,242,400 |
| Jun 13, 2025 | 855.00 | 856.00 | 843.00 | 846.00 | 846.00 | -0.94% | 1,178,900 |
| Jun 12, 2025 | 864.00 | 865.00 | 853.00 | 854.00 | 854.00 | -1.27% | 844,000 |
| Jun 11, 2025 | 850.00 | 866.00 | 849.00 | 865.00 | 865.00 | 2.25% | 1,329,300 |
| Jun 10, 2025 | 839.00 | 855.00 | 838.00 | 846.00 | 846.00 | 1.20% | 1,462,100 |
| Jun 9, 2025 | 842.00 | 842.00 | 836.00 | 836.00 | 836.00 | 0.12% | 1,022,000 |
| Jun 6, 2025 | 844.00 | 844.00 | 835.00 | 835.00 | 835.00 | -0.83% | 1,368,600 |
| Jun 5, 2025 | 852.00 | 857.00 | 841.00 | 842.00 | 842.00 | -1.52% | 1,443,000 |
| Jun 4, 2025 | 857.00 | 862.00 | 854.00 | 855.00 | 855.00 | 0.59% | 1,231,900 |
| Jun 3, 2025 | 848.00 | 858.00 | 846.00 | 850.00 | 850.00 | 0.12% | 4,362,100 |
| Jun 2, 2025 | 861.00 | 861.00 | 849.00 | 849.00 | 849.00 | -1.96% | 3,565,600 |
| May 30, 2025 | 861.00 | 869.00 | 861.00 | 866.00 | 866.00 | -0.46% | 1,414,500 |
| May 29, 2025 | 868.00 | 874.00 | 868.00 | 870.00 | 870.00 | 0.23% | 1,291,000 |
| May 28, 2025 | 874.00 | 878.00 | 864.00 | 868.00 | 868.00 | -0.46% | 1,607,800 |
| May 27, 2025 | 873.00 | 876.00 | 867.00 | 872.00 | 872.00 | 0.46% | 852,300 |
| May 26, 2025 | 866.00 | 873.00 | 864.00 | 868.00 | 868.00 | 0.70% | 1,133,700 |
| May 23, 2025 | 858.00 | 870.00 | 857.00 | 862.00 | 862.00 | 0.47% | 829,300 |