Citizen Watch Co., Ltd. (TYO:7762)
Japan
· Delayed Price · Currency is JPY 1,627.00
-125.00 (-7.13%)
At close: Mar 9, 2026
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,312.00 | 1,322.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.84% | 1,096,000 |
| Jan 8, 2026 | 1,305.00 | 1,318.00 | 1,293.00 | 1,306.00 | 1,306.00 | 0.85% | 1,207,200 |
| Jan 7, 2026 | 1,299.00 | 1,299.00 | 1,285.00 | 1,295.00 | 1,295.00 | -1.15% | 1,313,700 |
| Jan 6, 2026 | 1,294.00 | 1,313.00 | 1,288.00 | 1,310.00 | 1,310.00 | 1.87% | 1,223,400 |
| Jan 5, 2026 | 1,276.00 | 1,299.00 | 1,273.00 | 1,286.00 | 1,286.00 | 0.78% | 835,000 |
| Dec 30, 2025 | 1,280.00 | 1,290.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.01% | 748,100 |
| Dec 29, 2025 | 1,270.00 | 1,289.00 | 1,266.00 | 1,289.00 | 1,289.00 | 1.50% | 899,800 |
| Dec 26, 2025 | 1,277.00 | 1,278.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.55% | 912,300 |
| Dec 25, 2025 | 1,279.00 | 1,281.00 | 1,272.00 | 1,277.00 | 1,277.00 | 0.16% | 320,700 |
| Dec 24, 2025 | 1,278.00 | 1,279.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.08% | 678,400 |
| Dec 23, 2025 | 1,287.00 | 1,293.00 | 1,268.00 | 1,274.00 | 1,274.00 | -1.24% | 665,800 |
| Dec 22, 2025 | 1,298.00 | 1,301.00 | 1,286.00 | 1,290.00 | 1,290.00 | 0.94% | 1,067,100 |
| Dec 19, 2025 | 1,274.00 | 1,282.00 | 1,271.00 | 1,278.00 | 1,278.00 | 0.63% | 1,216,400 |
| Dec 18, 2025 | 1,278.00 | 1,281.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.70% | 1,319,400 |
| Dec 17, 2025 | 1,289.00 | 1,290.00 | 1,262.00 | 1,279.00 | 1,279.00 | -1.24% | 1,345,600 |
| Dec 16, 2025 | 1,328.00 | 1,328.00 | 1,292.00 | 1,295.00 | 1,295.00 | -2.56% | 1,057,800 |
| Dec 15, 2025 | 1,330.00 | 1,343.00 | 1,321.00 | 1,329.00 | 1,329.00 | -0.75% | 1,293,300 |
| Dec 12, 2025 | 1,320.00 | 1,339.00 | 1,315.00 | 1,339.00 | 1,339.00 | 2.61% | 1,039,200 |
| Dec 11, 2025 | 1,329.00 | 1,330.00 | 1,303.00 | 1,305.00 | 1,305.00 | -1.36% | 1,040,500 |
| Dec 10, 2025 | 1,350.00 | 1,360.00 | 1,321.00 | 1,323.00 | 1,323.00 | -1.49% | 1,172,000 |
| Dec 9, 2025 | 1,341.00 | 1,349.00 | 1,328.00 | 1,343.00 | 1,343.00 | 0.52% | 995,600 |
| Dec 8, 2025 | 1,332.00 | 1,349.00 | 1,322.00 | 1,336.00 | 1,336.00 | 1.75% | 1,253,800 |
| 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 |