Citizen Watch Co., Ltd. (TYO:7762)
Japan
· Delayed Price · Currency is JPY 1,008.00
-59.00 (-5.53%)
Sep 9, 2025, 3:30 PM JST
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 980.00 | 1,015.00 | 961.00 | 1,008.00 | 1,008.00 | -5.53% | 12,111,000 |
| Sep 8, 2025 | 1,064.00 | 1,068.00 | 1,058.00 | 1,067.00 | 1,067.00 | 1.14% | 912,200 |
| Sep 5, 2025 | 1,050.00 | 1,059.00 | 1,047.00 | 1,055.00 | 1,055.00 | 1.05% | 861,400 |
| Sep 4, 2025 | 1,029.00 | 1,045.00 | 1,025.00 | 1,044.00 | 1,044.00 | 1.46% | 847,400 |
| Sep 3, 2025 | 1,022.00 | 1,030.00 | 1,020.00 | 1,029.00 | 1,029.00 | 0.88% | 971,400 |
| Sep 2, 2025 | 1,018.00 | 1,024.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.10% | 810,200 |
| Sep 1, 2025 | 1,009.00 | 1,019.00 | 1,008.00 | 1,019.00 | 1,019.00 | 0.39% | 894,800 |
| Aug 29, 2025 | 1,011.00 | 1,018.00 | 1,008.00 | 1,015.00 | 1,015.00 | -0.29% | 653,200 |
| Aug 28, 2025 | 1,002.00 | 1,018.00 | 998.00 | 1,018.00 | 1,018.00 | 1.60% | 845,800 |
| Aug 27, 2025 | 1,002.00 | 1,007.00 | 1,000.00 | 1,002.00 | 1,002.00 | - | 628,600 |
| Aug 26, 2025 | 999.00 | 1,003.00 | 994.00 | 1,002.00 | 1,002.00 | -0.10% | 823,900 |
| Aug 25, 2025 | 1,014.00 | 1,020.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.99% | 817,400 |
| Aug 22, 2025 | 1,005.00 | 1,015.00 | 1,003.00 | 1,013.00 | 1,013.00 | 0.50% | 666,700 |
| Aug 21, 2025 | 1,003.00 | 1,011.00 | 994.00 | 1,008.00 | 1,008.00 | 0.40% | 965,600 |
| Aug 20, 2025 | 1,002.00 | 1,010.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.30% | 1,008,600 |
| Aug 19, 2025 | 992.00 | 1,002.00 | 987.00 | 1,001.00 | 1,001.00 | 0.81% | 1,098,400 |
| Aug 18, 2025 | 984.00 | 996.00 | 980.00 | 993.00 | 993.00 | 0.51% | 1,136,800 |
| Aug 15, 2025 | 975.00 | 988.00 | 968.00 | 988.00 | 988.00 | 1.02% | 1,508,500 |
| Aug 14, 2025 | 980.00 | 1,003.00 | 967.00 | 978.00 | 978.00 | 2.84% | 3,512,600 |
| Aug 13, 2025 | 950.00 | 958.00 | 944.00 | 951.00 | 951.00 | 1.39% | 1,742,600 |
| Aug 12, 2025 | 937.00 | 949.00 | 935.00 | 938.00 | 938.00 | 0.54% | 1,693,500 |
| Aug 8, 2025 | 920.00 | 935.00 | 920.00 | 933.00 | 933.00 | 1.19% | 1,523,100 |
| Aug 7, 2025 | 924.00 | 931.00 | 920.00 | 922.00 | 922.00 | -0.32% | 994,500 |
| Aug 6, 2025 | 923.00 | 930.00 | 920.00 | 925.00 | 925.00 | 0.22% | 771,500 |
| Aug 5, 2025 | 919.00 | 929.00 | 915.00 | 923.00 | 923.00 | 0.65% | 662,900 |
| Aug 4, 2025 | 914.00 | 922.00 | 912.00 | 917.00 | 917.00 | -1.29% | 798,500 |
| 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 |