Citizen Watch Co., Ltd. (TYO:7762)
Japan
· Delayed Price · Currency is JPY 1,819.00
+29.00 (1.62%)
Apr 28, 2026, 3:30 PM JST
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.39% | 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 |
| Mar 11, 2026 | 1,671.00 | 1,715.00 | 1,671.00 | 1,671.00 | 1,648.91 | - | 927,300 |
| Mar 10, 2026 | 1,675.00 | 1,696.00 | 1,660.00 | 1,671.00 | 1,648.91 | 2.70% | 1,136,800 |
| Mar 9, 2026 | 1,661.00 | 1,667.00 | 1,595.00 | 1,627.00 | 1,605.50 | -7.13% | 1,859,400 |
| Mar 6, 2026 | 1,721.00 | 1,760.00 | 1,720.00 | 1,752.00 | 1,728.84 | -0.06% | 767,600 |
| Mar 5, 2026 | 1,733.00 | 1,770.00 | 1,720.00 | 1,753.00 | 1,729.83 | 3.54% | 1,703,400 |
| Mar 4, 2026 | 1,715.00 | 1,769.00 | 1,688.00 | 1,693.00 | 1,670.62 | -5.68% | 2,223,700 |
| Mar 3, 2026 | 1,874.00 | 1,884.00 | 1,785.00 | 1,795.00 | 1,771.28 | -4.88% | 1,466,000 |
| Mar 2, 2026 | 1,873.00 | 1,888.00 | 1,829.00 | 1,887.00 | 1,862.06 | -1.36% | 2,006,700 |
| Feb 27, 2026 | 1,896.00 | 1,919.00 | 1,868.00 | 1,913.00 | 1,887.72 | 4.71% | 2,719,600 |
| Feb 26, 2026 | 1,810.00 | 1,839.00 | 1,804.00 | 1,827.00 | 1,802.85 | 0.83% | 1,490,700 |
| Feb 25, 2026 | 1,789.00 | 1,827.00 | 1,773.00 | 1,812.00 | 1,788.05 | 2.78% | 1,852,300 |
| Feb 24, 2026 | 1,715.00 | 1,771.00 | 1,705.00 | 1,763.00 | 1,739.70 | 2.08% | 1,797,100 |
| Feb 20, 2026 | 1,769.00 | 1,776.00 | 1,724.00 | 1,727.00 | 1,704.17 | -1.54% | 1,469,500 |
| Feb 19, 2026 | 1,730.00 | 1,773.00 | 1,725.00 | 1,754.00 | 1,730.82 | 1.86% | 1,536,900 |
| Feb 18, 2026 | 1,724.00 | 1,727.00 | 1,695.00 | 1,722.00 | 1,699.24 | -0.12% | 2,233,300 |
| Feb 17, 2026 | 1,731.00 | 1,756.00 | 1,705.00 | 1,724.00 | 1,701.21 | - | 1,569,600 |
| Feb 16, 2026 | 1,719.00 | 1,801.00 | 1,717.00 | 1,724.00 | 1,701.21 | 1.29% | 3,467,300 |
| Feb 13, 2026 | 1,600.00 | 1,719.00 | 1,564.00 | 1,702.00 | 1,679.50 | 14.23% | 5,921,500 |
| Feb 12, 2026 | 1,470.00 | 1,502.00 | 1,458.00 | 1,490.00 | 1,470.31 | 4.12% | 2,758,500 |
| Feb 10, 2026 | 1,428.00 | 1,438.00 | 1,423.00 | 1,431.00 | 1,412.09 | 1.06% | 1,218,400 |
| Feb 9, 2026 | 1,427.00 | 1,439.00 | 1,416.00 | 1,416.00 | 1,397.28 | 1.22% | 970,300 |
| Feb 6, 2026 | 1,402.00 | 1,406.00 | 1,385.00 | 1,399.00 | 1,380.51 | -0.21% | 680,600 |
| Feb 5, 2026 | 1,415.00 | 1,420.00 | 1,399.00 | 1,402.00 | 1,383.47 | -0.14% | 934,700 |
| Feb 4, 2026 | 1,400.00 | 1,411.00 | 1,395.00 | 1,404.00 | 1,385.44 | 0.36% | 790,300 |
| Feb 3, 2026 | 1,377.00 | 1,399.00 | 1,370.00 | 1,399.00 | 1,380.51 | 3.71% | 736,900 |
| Feb 2, 2026 | 1,382.00 | 1,385.00 | 1,344.00 | 1,349.00 | 1,331.17 | -1.03% | 889,300 |
| Jan 30, 2026 | 1,345.00 | 1,363.00 | 1,340.00 | 1,363.00 | 1,344.99 | 1.94% | 1,027,800 |
| Jan 29, 2026 | 1,340.00 | 1,341.00 | 1,323.00 | 1,337.00 | 1,319.33 | 0.22% | 567,000 |
| Jan 28, 2026 | 1,340.00 | 1,344.00 | 1,323.00 | 1,334.00 | 1,316.37 | -1.48% | 944,500 |
| Jan 27, 2026 | 1,355.00 | 1,361.00 | 1,343.00 | 1,354.00 | 1,336.10 | -0.66% | 575,000 |
| Jan 26, 2026 | 1,389.00 | 1,405.00 | 1,361.00 | 1,363.00 | 1,344.99 | -3.13% | 2,285,400 |
| Jan 23, 2026 | 1,403.00 | 1,422.00 | 1,400.00 | 1,407.00 | 1,388.40 | 0.29% | 1,545,400 |
| Jan 22, 2026 | 1,399.00 | 1,416.00 | 1,395.00 | 1,403.00 | 1,384.46 | 2.11% | 1,287,300 |
| Jan 21, 2026 | 1,350.00 | 1,374.00 | 1,347.00 | 1,374.00 | 1,355.84 | 0.37% | 919,500 |
| Jan 20, 2026 | 1,377.00 | 1,380.00 | 1,366.00 | 1,369.00 | 1,350.91 | -0.65% | 653,800 |
| Jan 19, 2026 | 1,385.00 | 1,397.00 | 1,366.00 | 1,378.00 | 1,359.79 | -0.43% | 960,000 |
| Jan 16, 2026 | 1,379.00 | 1,390.00 | 1,370.00 | 1,384.00 | 1,365.71 | 1.02% | 996,500 |
| Jan 15, 2026 | 1,361.00 | 1,374.00 | 1,355.00 | 1,370.00 | 1,351.89 | 0.29% | 962,200 |
| Jan 14, 2026 | 1,333.00 | 1,369.00 | 1,327.00 | 1,366.00 | 1,347.95 | 2.55% | 1,142,400 |
| Jan 13, 2026 | 1,338.00 | 1,347.00 | 1,332.00 | 1,332.00 | 1,314.39 | 1.14% | 1,263,500 |
| Jan 9, 2026 | 1,312.00 | 1,322.00 | 1,308.00 | 1,317.00 | 1,299.59 | 0.84% | 1,096,000 |
| Jan 8, 2026 | 1,305.00 | 1,318.00 | 1,293.00 | 1,306.00 | 1,288.74 | 0.85% | 1,207,200 |
| Jan 7, 2026 | 1,299.00 | 1,299.00 | 1,285.00 | 1,295.00 | 1,277.88 | -1.15% | 1,313,700 |
| Jan 6, 2026 | 1,294.00 | 1,313.00 | 1,288.00 | 1,310.00 | 1,292.69 | 1.87% | 1,223,400 |
| Jan 5, 2026 | 1,276.00 | 1,299.00 | 1,273.00 | 1,286.00 | 1,269.00 | 0.78% | 835,000 |
| Dec 30, 2025 | 1,280.00 | 1,290.00 | 1,276.00 | 1,276.00 | 1,259.13 | -1.01% | 748,100 |
| Dec 29, 2025 | 1,270.00 | 1,289.00 | 1,266.00 | 1,289.00 | 1,271.96 | 1.50% | 899,800 |
| Dec 26, 2025 | 1,277.00 | 1,278.00 | 1,265.00 | 1,270.00 | 1,253.21 | -0.55% | 912,300 |
| Dec 25, 2025 | 1,279.00 | 1,281.00 | 1,272.00 | 1,277.00 | 1,260.12 | 0.16% | 320,700 |
| Dec 24, 2025 | 1,278.00 | 1,279.00 | 1,270.00 | 1,275.00 | 1,258.15 | 0.08% | 678,400 |
| Dec 23, 2025 | 1,287.00 | 1,293.00 | 1,268.00 | 1,274.00 | 1,257.16 | -1.24% | 665,800 |
| Dec 22, 2025 | 1,298.00 | 1,301.00 | 1,286.00 | 1,290.00 | 1,272.95 | 0.94% | 1,067,100 |
| Dec 19, 2025 | 1,274.00 | 1,282.00 | 1,271.00 | 1,278.00 | 1,261.11 | 0.63% | 1,216,400 |
| Dec 18, 2025 | 1,278.00 | 1,281.00 | 1,261.00 | 1,270.00 | 1,253.21 | -0.70% | 1,319,400 |
| Dec 17, 2025 | 1,289.00 | 1,290.00 | 1,262.00 | 1,279.00 | 1,262.10 | -1.24% | 1,345,600 |
| Dec 16, 2025 | 1,328.00 | 1,328.00 | 1,292.00 | 1,295.00 | 1,277.88 | -2.56% | 1,057,800 |
| Dec 15, 2025 | 1,330.00 | 1,343.00 | 1,321.00 | 1,329.00 | 1,311.43 | -0.75% | 1,293,300 |
| Dec 12, 2025 | 1,320.00 | 1,339.00 | 1,315.00 | 1,339.00 | 1,321.30 | 2.61% | 1,039,200 |
| Dec 11, 2025 | 1,329.00 | 1,330.00 | 1,303.00 | 1,305.00 | 1,287.75 | -1.36% | 1,040,500 |
| Dec 10, 2025 | 1,350.00 | 1,360.00 | 1,321.00 | 1,323.00 | 1,305.51 | -1.49% | 1,172,000 |
| Dec 9, 2025 | 1,341.00 | 1,349.00 | 1,328.00 | 1,343.00 | 1,325.25 | 0.52% | 995,600 |
| Dec 8, 2025 | 1,332.00 | 1,349.00 | 1,322.00 | 1,336.00 | 1,318.34 | 1.75% | 1,253,800 |
| Dec 5, 2025 | 1,321.00 | 1,328.00 | 1,311.00 | 1,313.00 | 1,295.65 | -0.38% | 1,300,000 |
| Dec 4, 2025 | 1,308.00 | 1,319.00 | 1,298.00 | 1,318.00 | 1,300.58 | 1.93% | 1,726,600 |
| Dec 3, 2025 | 1,266.00 | 1,298.00 | 1,261.00 | 1,293.00 | 1,275.91 | 1.57% | 2,110,000 |
| Dec 2, 2025 | 1,287.00 | 1,299.00 | 1,272.00 | 1,273.00 | 1,256.17 | -1.01% | 1,666,200 |
| Dec 1, 2025 | 1,291.00 | 1,300.00 | 1,277.00 | 1,286.00 | 1,269.00 | -0.39% | 1,467,200 |