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 |
| Sep 22, 2025 | 1,020.00 | 1,024.00 | 1,011.00 | 1,016.00 | 992.57 | 0.30% | 1,469,300 |
| Sep 19, 2025 | 1,037.00 | 1,039.00 | 1,013.00 | 1,013.00 | 989.64 | -2.50% | 2,752,600 |
| Sep 18, 2025 | 1,045.00 | 1,045.00 | 1,035.00 | 1,039.00 | 1,015.04 | -0.19% | 1,987,500 |
| Sep 17, 2025 | 1,045.00 | 1,047.00 | 1,030.00 | 1,041.00 | 1,016.99 | -0.38% | 2,087,300 |
| Sep 16, 2025 | 1,034.00 | 1,046.00 | 1,026.00 | 1,045.00 | 1,020.90 | 2.15% | 2,297,800 |
| Sep 12, 2025 | 1,039.00 | 1,039.00 | 1,018.00 | 1,023.00 | 999.41 | 0.39% | 2,380,300 |
| Sep 11, 2025 | 1,003.00 | 1,021.00 | 1,000.00 | 1,019.00 | 995.50 | 1.39% | 3,015,000 |
| Sep 10, 2025 | 1,011.00 | 1,015.00 | 999.00 | 1,005.00 | 981.82 | -0.30% | 4,141,500 |
| Sep 9, 2025 | 980.00 | 1,015.00 | 961.00 | 1,008.00 | 984.75 | -5.53% | 12,111,000 |
| Sep 8, 2025 | 1,064.00 | 1,068.00 | 1,058.00 | 1,067.00 | 1,042.39 | 1.14% | 912,200 |
| Sep 5, 2025 | 1,050.00 | 1,059.00 | 1,047.00 | 1,055.00 | 1,030.67 | 1.05% | 861,400 |
| Sep 4, 2025 | 1,029.00 | 1,045.00 | 1,025.00 | 1,044.00 | 1,019.92 | 1.46% | 847,400 |
| Sep 3, 2025 | 1,022.00 | 1,030.00 | 1,020.00 | 1,029.00 | 1,005.27 | 0.88% | 971,400 |
| Sep 2, 2025 | 1,018.00 | 1,024.00 | 1,016.00 | 1,020.00 | 996.48 | 0.10% | 810,200 |
| Sep 1, 2025 | 1,009.00 | 1,019.00 | 1,008.00 | 1,019.00 | 995.50 | 0.39% | 894,800 |
| Aug 29, 2025 | 1,011.00 | 1,018.00 | 1,008.00 | 1,015.00 | 991.59 | -0.29% | 653,200 |
| Aug 28, 2025 | 1,002.00 | 1,018.00 | 998.00 | 1,018.00 | 994.52 | 1.60% | 845,800 |
| Aug 27, 2025 | 1,002.00 | 1,007.00 | 1,000.00 | 1,002.00 | 978.89 | - | 628,600 |
| Aug 26, 2025 | 999.00 | 1,003.00 | 994.00 | 1,002.00 | 978.89 | -0.10% | 823,900 |
| Aug 25, 2025 | 1,014.00 | 1,020.00 | 1,002.00 | 1,003.00 | 979.87 | -0.99% | 817,400 |
| Aug 22, 2025 | 1,005.00 | 1,015.00 | 1,003.00 | 1,013.00 | 989.64 | 0.50% | 666,700 |
| Aug 21, 2025 | 1,003.00 | 1,011.00 | 994.00 | 1,008.00 | 984.75 | 0.40% | 965,600 |
| Aug 20, 2025 | 1,002.00 | 1,010.00 | 1,001.00 | 1,004.00 | 980.85 | 0.30% | 1,008,600 |
| Aug 19, 2025 | 992.00 | 1,002.00 | 987.00 | 1,001.00 | 977.92 | 0.81% | 1,098,400 |
| Aug 18, 2025 | 984.00 | 996.00 | 980.00 | 993.00 | 970.10 | 0.51% | 1,136,800 |
| Aug 15, 2025 | 975.00 | 988.00 | 968.00 | 988.00 | 965.21 | 1.02% | 1,508,500 |
| Aug 14, 2025 | 980.00 | 1,003.00 | 967.00 | 978.00 | 955.45 | 2.84% | 3,512,600 |
| Aug 13, 2025 | 950.00 | 958.00 | 944.00 | 951.00 | 929.07 | 1.39% | 1,742,600 |
| Aug 12, 2025 | 937.00 | 949.00 | 935.00 | 938.00 | 916.37 | 0.54% | 1,693,500 |
| Aug 8, 2025 | 920.00 | 935.00 | 920.00 | 933.00 | 911.48 | 1.19% | 1,523,100 |
| Aug 7, 2025 | 924.00 | 931.00 | 920.00 | 922.00 | 900.74 | -0.32% | 994,500 |
| Aug 6, 2025 | 923.00 | 930.00 | 920.00 | 925.00 | 903.67 | 0.22% | 771,500 |
| Aug 5, 2025 | 919.00 | 929.00 | 915.00 | 923.00 | 901.71 | 0.65% | 662,900 |
| Aug 4, 2025 | 914.00 | 922.00 | 912.00 | 917.00 | 895.85 | -1.29% | 798,500 |
| Aug 1, 2025 | 910.00 | 932.00 | 909.00 | 929.00 | 907.58 | 2.20% | 1,270,500 |
| Jul 31, 2025 | 905.00 | 909.00 | 903.00 | 909.00 | 888.04 | 0.78% | 747,900 |
| Jul 30, 2025 | 900.00 | 905.00 | 899.00 | 902.00 | 881.20 | 0.11% | 625,000 |
| Jul 29, 2025 | 903.00 | 904.00 | 897.00 | 901.00 | 880.22 | -0.33% | 864,400 |
| Jul 28, 2025 | 902.00 | 908.00 | 900.00 | 904.00 | 883.15 | 0.22% | 619,200 |
| Jul 25, 2025 | 908.00 | 908.00 | 901.00 | 902.00 | 881.20 | -0.66% | 718,200 |
| Jul 24, 2025 | 902.00 | 911.00 | 899.00 | 908.00 | 887.06 | 0.67% | 1,208,800 |
| Jul 23, 2025 | 885.00 | 905.00 | 883.00 | 902.00 | 881.20 | 3.09% | 2,029,500 |
| Jul 22, 2025 | 872.00 | 881.00 | 871.00 | 875.00 | 854.82 | 0.34% | 857,600 |
| Jul 18, 2025 | 871.00 | 876.00 | 869.00 | 872.00 | 851.89 | 0.93% | 933,300 |
| Jul 17, 2025 | 857.00 | 866.00 | 856.00 | 864.00 | 844.07 | 0.47% | 715,500 |
| Jul 16, 2025 | 861.00 | 866.00 | 858.00 | 860.00 | 840.17 | - | 917,700 |
| Jul 15, 2025 | 859.00 | 860.00 | 855.00 | 860.00 | 840.17 | 0.12% | 608,200 |
| Jul 14, 2025 | 858.00 | 862.00 | 850.00 | 859.00 | 839.19 | 0.35% | 1,033,400 |
| Jul 11, 2025 | 859.00 | 860.00 | 850.00 | 856.00 | 836.26 | 1.18% | 975,700 |
| Jul 10, 2025 | 856.00 | 856.00 | 844.00 | 846.00 | 826.49 | -1.17% | 1,254,600 |