Citizen Watch Co., Ltd. (TYO:7762)
Japan
· Delayed Price · Currency is JPY 1,313.00
-5.00 (-0.38%)
At close: Dec 5, 2025
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,321.00 | 1,328.00 | 1,311.00 | 1,313.00 | 1,313.00 | -0.38% | 1,300,000 |
| Dec 4, 2025 | 1,308.00 | 1,319.00 | 1,298.00 | 1,318.00 | 1,318.00 | 1.93% | 1,726,600 |
| Dec 3, 2025 | 1,266.00 | 1,298.00 | 1,261.00 | 1,293.00 | 1,293.00 | 1.57% | 2,110,000 |
| Dec 2, 2025 | 1,287.00 | 1,299.00 | 1,272.00 | 1,273.00 | 1,273.00 | -1.01% | 1,666,200 |
| Dec 1, 2025 | 1,291.00 | 1,300.00 | 1,277.00 | 1,286.00 | 1,286.00 | -0.39% | 1,467,200 |
| Nov 28, 2025 | 1,273.00 | 1,293.00 | 1,268.00 | 1,291.00 | 1,291.00 | 0.94% | 1,140,800 |
| Nov 27, 2025 | 1,274.00 | 1,280.00 | 1,268.00 | 1,279.00 | 1,279.00 | 0.39% | 897,500 |
| Nov 26, 2025 | 1,262.00 | 1,274.00 | 1,256.00 | 1,274.00 | 1,274.00 | 1.84% | 1,344,500 |
| Nov 25, 2025 | 1,251.00 | 1,263.00 | 1,247.00 | 1,251.00 | 1,251.00 | 0.89% | 1,489,100 |
| Nov 21, 2025 | 1,204.00 | 1,251.00 | 1,203.00 | 1,240.00 | 1,240.00 | 1.39% | 1,788,500 |
| Nov 20, 2025 | 1,223.00 | 1,244.00 | 1,214.00 | 1,223.00 | 1,223.00 | 1.41% | 1,878,900 |
| Nov 19, 2025 | 1,215.00 | 1,234.00 | 1,196.00 | 1,206.00 | 1,206.00 | -0.25% | 2,179,700 |
| Nov 18, 2025 | 1,218.00 | 1,220.00 | 1,193.00 | 1,209.00 | 1,209.00 | -1.39% | 1,850,100 |
| Nov 17, 2025 | 1,206.00 | 1,230.00 | 1,198.00 | 1,226.00 | 1,226.00 | 0.57% | 2,144,100 |
| Nov 14, 2025 | 1,189.00 | 1,219.00 | 1,170.00 | 1,219.00 | 1,219.00 | 3.04% | 3,572,200 |
| Nov 13, 2025 | 1,220.00 | 1,220.00 | 1,164.00 | 1,183.00 | 1,183.00 | 10.56% | 5,011,000 |
| Nov 12, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 1,202,800 |
| Nov 11, 2025 | 1,065.00 | 1,068.00 | 1,056.00 | 1,065.00 | 1,065.00 | - | 1,166,100 |
| Nov 10, 2025 | 1,060.00 | 1,065.00 | 1,053.00 | 1,065.00 | 1,065.00 | 0.76% | 835,700 |
| Nov 7, 2025 | 1,061.00 | 1,063.00 | 1,045.00 | 1,057.00 | 1,057.00 | -0.84% | 982,000 |
| Nov 6, 2025 | 1,063.00 | 1,075.00 | 1,058.00 | 1,066.00 | 1,066.00 | 0.47% | 793,700 |
| Nov 5, 2025 | 1,071.00 | 1,078.00 | 1,044.00 | 1,061.00 | 1,061.00 | -1.76% | 1,242,200 |
| Nov 4, 2025 | 1,054.00 | 1,084.00 | 1,052.00 | 1,080.00 | 1,080.00 | 0.75% | 1,318,700 |
| Oct 31, 2025 | 1,085.00 | 1,088.00 | 1,067.00 | 1,072.00 | 1,072.00 | -1.02% | 1,006,700 |
| Oct 30, 2025 | 1,071.00 | 1,086.00 | 1,067.00 | 1,083.00 | 1,083.00 | 1.12% | 2,503,700 |
| Oct 29, 2025 | 1,088.00 | 1,088.00 | 1,064.00 | 1,071.00 | 1,071.00 | -1.56% | 1,026,600 |
| Oct 28, 2025 | 1,106.00 | 1,106.00 | 1,088.00 | 1,088.00 | 1,088.00 | -2.25% | 1,463,400 |
| Oct 27, 2025 | 1,112.00 | 1,119.00 | 1,101.00 | 1,113.00 | 1,113.00 | 0.09% | 1,446,000 |
| Oct 24, 2025 | 1,098.00 | 1,112.00 | 1,096.00 | 1,112.00 | 1,112.00 | 1.55% | 1,467,600 |
| Oct 23, 2025 | 1,100.00 | 1,101.00 | 1,086.00 | 1,095.00 | 1,095.00 | -0.64% | 1,233,700 |
| Oct 22, 2025 | 1,073.00 | 1,105.00 | 1,070.00 | 1,102.00 | 1,102.00 | 3.38% | 2,134,500 |
| Oct 21, 2025 | 1,058.00 | 1,068.00 | 1,057.00 | 1,066.00 | 1,066.00 | 0.85% | 1,122,200 |
| Oct 20, 2025 | 1,060.00 | 1,063.00 | 1,053.00 | 1,057.00 | 1,057.00 | 0.67% | 663,700 |
| Oct 17, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 901,900 |
| Oct 16, 2025 | 1,067.00 | 1,077.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.93% | 1,952,200 |
| Oct 15, 2025 | 1,042.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 3.08% | 2,086,300 |
| Oct 14, 2025 | 1,052.00 | 1,060.00 | 1,032.00 | 1,038.00 | 1,038.00 | -2.81% | 2,183,600 |
| Oct 10, 2025 | 1,084.00 | 1,084.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.84% | 1,553,500 |
| Oct 9, 2025 | 1,081.00 | 1,084.00 | 1,071.00 | 1,077.00 | 1,077.00 | 1.70% | 1,761,000 |
| Oct 8, 2025 | 1,067.00 | 1,072.00 | 1,056.00 | 1,059.00 | 1,059.00 | -0.47% | 2,065,100 |
| Oct 7, 2025 | 1,062.00 | 1,079.00 | 1,052.00 | 1,064.00 | 1,064.00 | 1.62% | 2,426,100 |
| Oct 6, 2025 | 1,050.00 | 1,063.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.77% | 2,263,100 |
| Oct 3, 2025 | 1,033.00 | 1,039.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.78% | 2,101,600 |
| Oct 2, 2025 | 1,037.00 | 1,040.00 | 1,026.00 | 1,031.00 | 1,031.00 | 1.38% | 2,827,700 |
| Oct 1, 2025 | 1,005.00 | 1,018.00 | 1,002.00 | 1,017.00 | 1,017.00 | 1.40% | 3,929,300 |
| Sep 30, 2025 | 1,002.00 | 1,014.00 | 987.00 | 1,003.00 | 1,003.00 | -0.59% | 25,911,800 |
| Sep 29, 2025 | 1,000.00 | 1,009.00 | 993.00 | 1,009.00 | 1,009.00 | -0.98% | 2,890,600 |
| Sep 26, 2025 | 1,020.00 | 1,021.00 | 1,013.00 | 1,019.00 | 995.50 | 0.10% | 2,061,400 |
| Sep 25, 2025 | 1,015.00 | 1,019.00 | 1,012.00 | 1,018.00 | 994.52 | 0.49% | 1,851,500 |
| Sep 24, 2025 | 1,024.00 | 1,026.00 | 1,011.00 | 1,013.00 | 989.64 | -0.30% | 1,426,800 |