Citizen Watch Co., Ltd. (TYO:7762)
Japan · Delayed Price · Currency is JPY 2,160.00
+42.00 (1.98%)
May 27, 2026, 12:50 PM JST
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,155.00 | 2,194.00 | 2,118.00 | 2,118.00 | - | - | 128,200 |
| 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 |
| Apr 1, 2026 | 1,735.00 | 1,738.00 | 1,714.00 | 1,734.00 | 1,734.00 | 4.14% | 756,600 |
| Mar 31, 2026 | 1,660.00 | 1,712.00 | 1,655.00 | 1,665.00 | 1,665.00 | -2.06% | 1,029,600 |
| Mar 30, 2026 | 1,655.00 | 1,713.00 | 1,655.00 | 1,700.00 | 1,700.00 | -3.11% | 1,065,600 |
| Mar 27, 2026 | 1,758.00 | 1,783.00 | 1,741.00 | 1,778.00 | 1,754.50 | -0.39% | 1,387,800 |
| Mar 26, 2026 | 1,806.00 | 1,807.00 | 1,764.00 | 1,785.00 | 1,761.41 | 0.22% | 1,026,000 |
| Mar 25, 2026 | 1,759.00 | 1,789.00 | 1,754.00 | 1,781.00 | 1,757.46 | 3.67% | 1,136,600 |
| Mar 24, 2026 | 1,749.00 | 1,749.00 | 1,702.00 | 1,718.00 | 1,695.29 | 5.01% | 1,458,200 |
| Mar 23, 2026 | 1,663.00 | 1,663.00 | 1,605.00 | 1,636.00 | 1,614.38 | -3.93% | 1,406,600 |
| Mar 19, 2026 | 1,708.00 | 1,721.00 | 1,693.00 | 1,703.00 | 1,680.49 | -1.62% | 1,456,400 |
| Mar 18, 2026 | 1,720.00 | 1,743.00 | 1,716.00 | 1,731.00 | 1,708.12 | 3.78% | 1,463,000 |
| Mar 17, 2026 | 1,693.00 | 1,695.00 | 1,664.00 | 1,668.00 | 1,645.95 | 0.91% | 1,059,700 |
| Mar 16, 2026 | 1,622.00 | 1,662.00 | 1,619.00 | 1,653.00 | 1,631.15 | 1.16% | 862,800 |
| Mar 13, 2026 | 1,613.00 | 1,647.00 | 1,613.00 | 1,634.00 | 1,612.40 | -0.43% | 793,500 |
| Mar 12, 2026 | 1,636.00 | 1,659.00 | 1,624.00 | 1,641.00 | 1,619.31 | -1.80% | 845,900 |