Citizen Watch Co., Ltd. (TYO:7762)
Japan · Delayed Price · Currency is JPY 1,785.00
+4.00 (0.22%)
At close: Mar 26, 2026
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,806.00 | 1,807.00 | 1,782.00 | 1,791.00 | - | 0.56% | 348,600 |
| Mar 25, 2026 | 1,759.00 | 1,789.00 | 1,754.00 | 1,781.00 | 1,781.00 | 3.67% | 1,136,600 |
| Mar 24, 2026 | 1,749.00 | 1,749.00 | 1,702.00 | 1,718.00 | 1,718.00 | 5.01% | 1,458,200 |
| Mar 23, 2026 | 1,663.00 | 1,663.00 | 1,605.00 | 1,636.00 | 1,636.00 | -3.93% | 1,406,600 |
| Mar 19, 2026 | 1,708.00 | 1,721.00 | 1,693.00 | 1,703.00 | 1,703.00 | -1.62% | 1,456,400 |
| Mar 18, 2026 | 1,720.00 | 1,743.00 | 1,716.00 | 1,731.00 | 1,731.00 | 3.78% | 1,463,000 |
| Mar 17, 2026 | 1,693.00 | 1,695.00 | 1,664.00 | 1,668.00 | 1,668.00 | 0.91% | 1,059,700 |
| Mar 16, 2026 | 1,622.00 | 1,662.00 | 1,619.00 | 1,653.00 | 1,653.00 | 1.16% | 862,800 |
| Mar 13, 2026 | 1,613.00 | 1,647.00 | 1,613.00 | 1,634.00 | 1,634.00 | -0.43% | 793,500 |
| Mar 12, 2026 | 1,636.00 | 1,659.00 | 1,624.00 | 1,641.00 | 1,641.00 | -1.80% | 845,900 |
| Mar 11, 2026 | 1,671.00 | 1,715.00 | 1,671.00 | 1,671.00 | 1,671.00 | - | 927,300 |
| Mar 10, 2026 | 1,675.00 | 1,696.00 | 1,660.00 | 1,671.00 | 1,671.00 | 2.70% | 1,136,800 |
| Mar 9, 2026 | 1,661.00 | 1,667.00 | 1,595.00 | 1,627.00 | 1,627.00 | -7.13% | 1,859,400 |
| Mar 6, 2026 | 1,721.00 | 1,760.00 | 1,720.00 | 1,752.00 | 1,752.00 | -0.06% | 767,600 |
| Mar 5, 2026 | 1,733.00 | 1,770.00 | 1,720.00 | 1,753.00 | 1,753.00 | 3.54% | 1,703,400 |
| Mar 4, 2026 | 1,715.00 | 1,769.00 | 1,688.00 | 1,693.00 | 1,693.00 | -5.68% | 2,223,700 |
| Mar 3, 2026 | 1,874.00 | 1,884.00 | 1,785.00 | 1,795.00 | 1,795.00 | -4.88% | 1,466,000 |
| Mar 2, 2026 | 1,873.00 | 1,888.00 | 1,829.00 | 1,887.00 | 1,887.00 | -1.36% | 2,006,700 |
| Feb 27, 2026 | 1,896.00 | 1,919.00 | 1,868.00 | 1,913.00 | 1,913.00 | 4.71% | 2,719,600 |
| Feb 26, 2026 | 1,810.00 | 1,839.00 | 1,804.00 | 1,827.00 | 1,827.00 | 0.83% | 1,490,700 |
| Feb 25, 2026 | 1,789.00 | 1,827.00 | 1,773.00 | 1,812.00 | 1,812.00 | 2.78% | 1,852,300 |
| Feb 24, 2026 | 1,715.00 | 1,771.00 | 1,705.00 | 1,763.00 | 1,763.00 | 2.08% | 1,797,100 |
| Feb 20, 2026 | 1,769.00 | 1,776.00 | 1,724.00 | 1,727.00 | 1,727.00 | -1.54% | 1,469,500 |
| Feb 19, 2026 | 1,730.00 | 1,773.00 | 1,725.00 | 1,754.00 | 1,754.00 | 1.86% | 1,536,900 |
| Feb 18, 2026 | 1,724.00 | 1,727.00 | 1,695.00 | 1,722.00 | 1,722.00 | -0.12% | 2,233,300 |
| Feb 17, 2026 | 1,731.00 | 1,756.00 | 1,705.00 | 1,724.00 | 1,724.00 | - | 1,569,600 |
| Feb 16, 2026 | 1,719.00 | 1,801.00 | 1,717.00 | 1,724.00 | 1,724.00 | 1.29% | 3,467,300 |
| Feb 13, 2026 | 1,600.00 | 1,719.00 | 1,564.00 | 1,702.00 | 1,702.00 | 14.23% | 5,921,500 |
| Feb 12, 2026 | 1,470.00 | 1,502.00 | 1,458.00 | 1,490.00 | 1,490.00 | 4.12% | 2,758,500 |
| Feb 10, 2026 | 1,428.00 | 1,438.00 | 1,423.00 | 1,431.00 | 1,431.00 | 1.06% | 1,218,400 |
| Feb 9, 2026 | 1,427.00 | 1,439.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1.22% | 970,300 |
| Feb 6, 2026 | 1,402.00 | 1,406.00 | 1,385.00 | 1,399.00 | 1,399.00 | -0.21% | 680,600 |
| Feb 5, 2026 | 1,415.00 | 1,420.00 | 1,399.00 | 1,402.00 | 1,402.00 | -0.14% | 934,700 |
| Feb 4, 2026 | 1,400.00 | 1,411.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.36% | 790,300 |
| Feb 3, 2026 | 1,377.00 | 1,399.00 | 1,370.00 | 1,399.00 | 1,399.00 | 3.71% | 736,900 |
| Feb 2, 2026 | 1,382.00 | 1,385.00 | 1,344.00 | 1,349.00 | 1,349.00 | -1.03% | 889,300 |
| Jan 30, 2026 | 1,345.00 | 1,363.00 | 1,340.00 | 1,363.00 | 1,363.00 | 1.94% | 1,027,800 |
| Jan 29, 2026 | 1,340.00 | 1,341.00 | 1,323.00 | 1,337.00 | 1,337.00 | 0.22% | 567,000 |
| Jan 28, 2026 | 1,340.00 | 1,344.00 | 1,323.00 | 1,334.00 | 1,334.00 | -1.48% | 944,500 |
| Jan 27, 2026 | 1,355.00 | 1,361.00 | 1,343.00 | 1,354.00 | 1,354.00 | -0.66% | 575,000 |
| Jan 26, 2026 | 1,389.00 | 1,405.00 | 1,361.00 | 1,363.00 | 1,363.00 | -3.13% | 2,285,400 |
| Jan 23, 2026 | 1,403.00 | 1,422.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.29% | 1,545,400 |
| Jan 22, 2026 | 1,399.00 | 1,416.00 | 1,395.00 | 1,403.00 | 1,403.00 | 2.11% | 1,287,300 |
| Jan 21, 2026 | 1,350.00 | 1,374.00 | 1,347.00 | 1,374.00 | 1,374.00 | 0.37% | 919,500 |
| Jan 20, 2026 | 1,377.00 | 1,380.00 | 1,366.00 | 1,369.00 | 1,369.00 | -0.65% | 653,800 |
| Jan 19, 2026 | 1,385.00 | 1,397.00 | 1,366.00 | 1,378.00 | 1,378.00 | -0.43% | 960,000 |
| Jan 16, 2026 | 1,379.00 | 1,390.00 | 1,370.00 | 1,384.00 | 1,384.00 | 1.02% | 996,500 |
| Jan 15, 2026 | 1,361.00 | 1,374.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.29% | 962,200 |
| Jan 14, 2026 | 1,333.00 | 1,369.00 | 1,327.00 | 1,366.00 | 1,366.00 | 2.55% | 1,142,400 |
| Jan 13, 2026 | 1,338.00 | 1,347.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1.14% | 1,263,500 |