Citizen Watch Co., Ltd. (TYO:7762)
Japan · Delayed Price · Currency is JPY 2,363.00
+155.00 (7.02%)
Jun 16, 2026, 3:30 PM JST
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,258.00 | 2,366.00 | 2,235.00 | 2,363.00 | 2,363.00 | 7.02% | 1,592,500 |
| Jun 15, 2026 | 2,226.00 | 2,248.00 | 2,194.00 | 2,208.00 | 2,208.00 | 1.33% | 899,100 |
| Jun 12, 2026 | 2,209.00 | 2,231.00 | 2,162.00 | 2,179.00 | 2,179.00 | 0.93% | 1,012,800 |
| Jun 11, 2026 | 2,085.00 | 2,173.00 | 2,085.00 | 2,159.00 | 2,159.00 | -1.19% | 760,200 |
| Jun 10, 2026 | 2,195.00 | 2,222.00 | 2,162.00 | 2,185.00 | 2,185.00 | -1.09% | 848,000 |
| Jun 9, 2026 | 2,238.00 | 2,250.00 | 2,171.00 | 2,209.00 | 2,209.00 | 0.73% | 873,400 |
| Jun 8, 2026 | 2,188.00 | 2,220.00 | 2,160.00 | 2,193.00 | 2,193.00 | -2.66% | 1,157,800 |
| Jun 5, 2026 | 2,276.00 | 2,279.00 | 2,212.00 | 2,253.00 | 2,253.00 | -0.13% | 1,081,800 |
| Jun 4, 2026 | 2,343.00 | 2,343.00 | 2,234.00 | 2,256.00 | 2,256.00 | -3.92% | 1,041,100 |
| Jun 3, 2026 | 2,319.00 | 2,385.00 | 2,305.00 | 2,348.00 | 2,348.00 | 3.48% | 1,445,400 |
| Jun 2, 2026 | 2,380.00 | 2,380.00 | 2,255.00 | 2,269.00 | 2,269.00 | -1.73% | 1,410,200 |
| Jun 1, 2026 | 2,300.00 | 2,367.00 | 2,274.00 | 2,309.00 | 2,309.00 | -0.26% | 1,664,300 |
| May 29, 2026 | 2,245.00 | 2,351.00 | 2,243.00 | 2,315.00 | 2,315.00 | 3.90% | 2,048,400 |
| May 28, 2026 | 2,166.00 | 2,231.00 | 2,146.00 | 2,228.00 | 2,228.00 | 2.30% | 1,643,000 |
| May 27, 2026 | 2,155.00 | 2,220.00 | 2,150.00 | 2,178.00 | 2,178.00 | 2.83% | 1,587,900 |
| May 26, 2026 | 2,125.00 | 2,157.00 | 2,074.00 | 2,118.00 | 2,118.00 | -2.26% | 1,571,500 |
| May 25, 2026 | 2,150.00 | 2,207.00 | 2,137.00 | 2,167.00 | 2,167.00 | 1.12% | 1,257,100 |
| May 22, 2026 | 2,125.00 | 2,154.00 | 2,114.00 | 2,143.00 | 2,143.00 | 1.13% | 1,103,100 |
| May 21, 2026 | 2,200.00 | 2,200.00 | 2,112.00 | 2,119.00 | 2,119.00 | -2.53% | 1,366,400 |
| May 20, 2026 | 2,200.00 | 2,219.00 | 2,158.00 | 2,174.00 | 2,174.00 | -2.86% | 1,737,900 |
| May 19, 2026 | 2,222.00 | 2,258.00 | 2,176.00 | 2,238.00 | 2,238.00 | - | 1,604,900 |
| May 18, 2026 | 2,270.00 | 2,324.00 | 2,225.00 | 2,238.00 | 2,238.00 | -0.80% | 1,493,400 |
| May 15, 2026 | 2,261.00 | 2,327.00 | 2,234.00 | 2,256.00 | 2,256.00 | -0.31% | 2,133,500 |
| May 14, 2026 | 2,277.00 | 2,302.00 | 2,194.00 | 2,263.00 | 2,263.00 | 7.97% | 3,866,300 |
| May 13, 2026 | 2,071.00 | 2,098.00 | 2,051.00 | 2,096.00 | 2,096.00 | 0.34% | 1,599,500 |
| May 12, 2026 | 2,085.00 | 2,099.00 | 2,049.00 | 2,089.00 | 2,089.00 | 3.93% | 2,004,100 |
| May 11, 2026 | 2,018.00 | 2,025.00 | 1,979.00 | 2,010.00 | 2,010.00 | 1.21% | 1,204,700 |
| May 8, 2026 | 1,951.00 | 1,987.00 | 1,912.00 | 1,986.00 | 1,986.00 | 2.53% | 1,453,900 |
| May 7, 2026 | 1,879.00 | 1,940.00 | 1,848.00 | 1,937.00 | 1,937.00 | 8.21% | 1,879,100 |
| May 1, 2026 | 1,786.00 | 1,813.00 | 1,766.00 | 1,790.00 | 1,790.00 | -1.27% | 762,000 |
| Apr 30, 2026 | 1,804.00 | 1,833.00 | 1,791.00 | 1,813.00 | 1,813.00 | -0.33% | 662,500 |
| Apr 28, 2026 | 1,818.00 | 1,844.00 | 1,812.00 | 1,819.00 | 1,819.00 | 1.62% | 771,100 |
| Apr 27, 2026 | 1,800.00 | 1,812.00 | 1,778.00 | 1,790.00 | 1,790.00 | -1.38% | 689,800 |
| Apr 24, 2026 | 1,843.00 | 1,844.00 | 1,810.00 | 1,815.00 | 1,815.00 | -1.57% | 725,700 |
| Apr 23, 2026 | 1,884.00 | 1,887.00 | 1,836.00 | 1,844.00 | 1,844.00 | -2.28% | 1,208,500 |
| Apr 22, 2026 | 1,877.00 | 1,899.00 | 1,856.00 | 1,887.00 | 1,887.00 | 0.91% | 805,100 |
| Apr 21, 2026 | 1,850.00 | 1,878.00 | 1,849.00 | 1,870.00 | 1,870.00 | 1.19% | 736,600 |
| Apr 20, 2026 | 1,865.00 | 1,868.00 | 1,844.00 | 1,848.00 | 1,848.00 | -0.38% | 608,300 |
| Apr 17, 2026 | 1,837.00 | 1,858.00 | 1,834.00 | 1,855.00 | 1,855.00 | 0.98% | 882,600 |
| Apr 16, 2026 | 1,816.00 | 1,837.00 | 1,806.00 | 1,837.00 | 1,837.00 | 1.89% | 1,120,900 |
| Apr 15, 2026 | 1,814.00 | 1,823.00 | 1,780.00 | 1,803.00 | 1,803.00 | 0.45% | 884,600 |
| Apr 14, 2026 | 1,813.00 | 1,817.00 | 1,772.00 | 1,795.00 | 1,795.00 | 0.11% | 1,234,400 |
| Apr 13, 2026 | 1,780.00 | 1,817.00 | 1,780.00 | 1,793.00 | 1,793.00 | -0.17% | 535,000 |
| Apr 10, 2026 | 1,804.00 | 1,813.00 | 1,792.00 | 1,796.00 | 1,796.00 | -0.44% | 613,300 |
| Apr 9, 2026 | 1,830.00 | 1,836.00 | 1,803.00 | 1,804.00 | 1,804.00 | -1.26% | 722,200 |
| Apr 8, 2026 | 1,834.00 | 1,846.00 | 1,817.00 | 1,827.00 | 1,827.00 | 2.35% | 1,152,900 |
| Apr 7, 2026 | 1,800.00 | 1,801.00 | 1,773.00 | 1,785.00 | 1,785.00 | -0.78% | 643,700 |
| Apr 6, 2026 | 1,762.00 | 1,799.00 | 1,762.00 | 1,799.00 | 1,799.00 | 2.16% | 698,200 |
| Apr 3, 2026 | 1,733.00 | 1,761.00 | 1,729.00 | 1,761.00 | 1,761.00 | 2.56% | 630,700 |
| Apr 2, 2026 | 1,737.00 | 1,768.00 | 1,707.00 | 1,717.00 | 1,717.00 | -0.98% | 814,200 |