Citizen Watch Co, Ltd. 7762
TSE · Japan · Elektronische Technologie
¥2.427,000,00 (0,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.425,00 | -0,08 % | ¥2.434,00 | ¥2.445,00 | ¥2.417,00 | 298,10K |
| 2026-10-01 | ¥2.427,00 | +4,34 % | ¥2.329,00 | ¥2.433,00 | ¥2.313,00 | 1,62M |
| 2026-09-30 | ¥2.326,00 | -1,65 % | ¥2.370,00 | ¥2.393,00 | ¥2.300,00 | 1,66M |
| 2026-09-29 | ¥2.365,00 | -0,25 % | ¥2.359,00 | ¥2.384,00 | ¥2.326,00 | 1,20M |
| 2026-09-28 | ¥2.371,00 | -2,39 % | ¥2.431,00 | ¥2.451,00 | ¥2.371,00 | 1,22M |
| 2026-09-25 | ¥2.429,00 | +2,19 % | ¥2.377,00 | ¥2.433,00 | ¥2.358,00 | 1,07M |
| 2026-09-24 | ¥2.377,00 | +1,36 % | ¥2.373,00 | ¥2.411,00 | ¥2.365,00 | 1,18M |
| 2026-09-18 | ¥2.345,00 | +1,30 % | ¥2.343,00 | ¥2.360,00 | ¥2.283,00 | 1,71M |
| 2026-09-17 | ¥2.315,00 | +1,27 % | ¥2.303,00 | ¥2.338,00 | ¥2.296,00 | 1,23M |
| 2026-09-16 | ¥2.286,00 | +0,04 % | ¥2.290,00 | ¥2.307,00 | ¥2.255,00 | 1,30M |
| 2026-09-15 | ¥2.285,00 | +0,53 % | ¥2.243,00 | ¥2.285,00 | ¥2.224,00 | 1,59M |
| 2026-09-14 | ¥2.273,00 | +2,85 % | ¥2.172,00 | ¥2.288,00 | ¥2.143,00 | 2,12M |
| 2026-09-11 | ¥2.210,00 | -3,62 % | ¥2.199,00 | ¥2.231,00 | ¥2.174,00 | 2,07M |
| 2026-09-10 | ¥2.293,00 | +1,51 % | ¥2.228,00 | ¥2.313,00 | ¥2.221,00 | 2,17M |
| 2026-09-09 | ¥2.259,00 | -2,63 % | ¥2.312,00 | ¥2.327,00 | ¥2.243,00 | 2,13M |
| 2026-09-08 | ¥2.320,00 | -12,19 % | ¥2.592,00 | ¥2.593,00 | ¥2.312,00 | 2,68M |
| 2026-09-07 | ¥2.642,00 | +1,11 % | ¥2.615,00 | ¥2.667,00 | ¥2.613,00 | 878,00K |
| 2026-09-04 | ¥2.613,00 | +0,38 % | ¥2.580,00 | ¥2.624,00 | ¥2.565,00 | 2,07M |
| 2026-09-03 | ¥2.603,00 | -4,58 % | ¥2.711,00 | ¥2.711,00 | ¥2.603,00 | 1,76M |
| 2026-09-02 | ¥2.728,00 | -4,05 % | ¥2.743,00 | ¥2.766,00 | ¥2.702,00 | 2,10M |
| 2026-09-01 | ¥2.843,00 | +0,60 % | ¥2.826,00 | ¥2.853,00 | ¥2.790,00 | 1,63M |
| 2026-08-31 | ¥2.826,00 | +3,14 % | ¥2.750,00 | ¥2.843,00 | ¥2.728,00 | 1,24M |
| 2026-08-28 | ¥2.740,00 | +0,77 % | ¥2.725,00 | ¥2.801,00 | ¥2.723,00 | 1,24M |
| 2026-08-27 | ¥2.719,00 | -0,18 % | ¥2.724,00 | ¥2.772,00 | ¥2.695,00 | 1,11M |
| 2026-08-26 | ¥2.724,00 | +0,70 % | ¥2.705,00 | ¥2.787,00 | ¥2.676,00 | 1,85M |
| 2026-08-25 | ¥2.705,00 | +4,20 % | ¥2.576,00 | ¥2.706,00 | ¥2.570,00 | 1,86M |
| 2026-08-24 | ¥2.596,00 | +2,65 % | ¥2.579,00 | ¥2.629,00 | ¥2.562,00 | 1,45M |
| 2026-08-21 | ¥2.529,00 | -1,48 % | ¥2.517,00 | ¥2.555,00 | ¥2.499,00 | 1,45M |
| 2026-08-20 | ¥2.567,00 | +0,86 % | ¥2.588,00 | ¥2.617,00 | ¥2.538,00 | 1,78M |
| 2026-08-19 | ¥2.545,00 | -2,12 % | ¥2.505,00 | ¥2.633,00 | ¥2.492,00 | 2,18M |
| 2026-08-18 | ¥2.600,00 | -7,18 % | ¥2.803,00 | ¥2.871,00 | ¥2.600,00 | 2,45M |
| 2026-08-17 | ¥2.801,00 | +1,82 % | ¥2.863,00 | ¥2.920,00 | ¥2.680,00 | 6,05M |
| 2026-08-14 | ¥2.751,00 | +3,00 % | ¥2.671,00 | ¥2.770,00 | ¥2.657,00 | 3,26M |
| 2026-08-13 | ¥2.671,00 | +2,93 % | ¥2.635,00 | ¥2.707,00 | ¥2.596,00 | 2,03M |
| 2026-08-12 | ¥2.595,00 | +0,93 % | ¥2.564,00 | ¥2.609,00 | ¥2.538,00 | 1,73M |
| 2026-08-10 | ¥2.571,00 | +7,44 % | ¥2.393,00 | ¥2.589,00 | ¥2.374,00 | 2,68M |
| 2026-08-07 | ¥2.393,00 | -2,64 % | ¥2.455,00 | ¥2.459,00 | ¥2.339,00 | 947,30K |
| 2026-08-06 | ¥2.458,00 | -0,28 % | ¥2.450,00 | ¥2.478,00 | ¥2.402,00 | 1,25M |
| 2026-08-05 | ¥2.465,00 | +4,54 % | ¥2.439,00 | ¥2.525,00 | ¥2.417,00 | 2,38M |
| 2026-08-04 | ¥2.358,00 | +4,47 % | ¥2.278,00 | ¥2.358,00 | ¥2.255,00 | 1,76M |
| 2026-08-03 | ¥2.257,00 | +5,81 % | ¥2.157,00 | ¥2.272,00 | ¥2.152,00 | 2,33M |
| 2026-07-31 | ¥2.133,00 | +4,76 % | ¥2.148,00 | ¥2.149,00 | ¥2.075,00 | 1,30M |
| 2026-07-30 | ¥2.036,00 | +0,64 % | ¥2.003,00 | ¥2.069,00 | ¥1.996,00 | 1,16M |
| 2026-07-29 | ¥2.023,00 | -5,47 % | ¥2.132,00 | ¥2.146,00 | ¥1.975,00 | 1,63M |
| 2026-07-28 | ¥2.140,00 | -3,86 % | ¥2.194,00 | ¥2.214,00 | ¥2.131,00 | 1,19M |
| 2026-07-27 | ¥2.226,00 | +2,20 % | ¥2.214,00 | ¥2.232,00 | ¥2.173,00 | 1,00M |
| 2026-07-24 | ¥2.178,00 | -3,07 % | ¥2.200,00 | ¥2.211,00 | ¥2.168,00 | 1,80M |
| 2026-07-23 | ¥2.247,00 | -0,40 % | ¥2.243,00 | ¥2.264,00 | ¥2.223,00 | 1,34M |
| 2026-07-22 | ¥2.256,00 | +0,80 % | ¥2.248,00 | ¥2.305,00 | ¥2.238,00 | 1,50M |
| 2026-07-21 | ¥2.238,00 | +2,71 % | ¥2.205,00 | ¥2.251,00 | ¥2.158,00 | 1,02M |
| 2026-07-17 | ¥2.179,00 | -3,92 % | ¥2.201,00 | ¥2.228,00 | ¥2.137,00 | 2,04M |
| 2026-07-16 | ¥2.268,00 | -2,20 % | ¥2.269,00 | ¥2.307,00 | ¥2.256,00 | 1,10M |
| 2026-07-15 | ¥2.319,00 | +4,13 % | ¥2.268,00 | ¥2.322,00 | ¥2.256,00 | 1,22M |
| 2026-07-14 | ¥2.227,00 | +0,09 % | ¥2.203,00 | ¥2.239,00 | ¥2.183,00 | 976,40K |
| 2026-07-13 | ¥2.225,00 | -4,55 % | ¥2.316,00 | ¥2.347,00 | ¥2.210,00 | 1,40M |
| 2026-07-10 | ¥2.331,00 | +2,82 % | ¥2.308,00 | ¥2.369,00 | ¥2.300,00 | 1,67M |
| 2026-07-09 | ¥2.267,00 | +2,95 % | ¥2.252,00 | ¥2.291,00 | ¥2.237,00 | 1,16M |
| 2026-07-08 | ¥2.202,00 | -0,94 % | ¥2.200,00 | ¥2.267,00 | ¥2.173,00 | 1,30M |
| 2026-07-07 | ¥2.223,00 | -7,18 % | ¥2.360,00 | ¥2.395,00 | ¥2.222,00 | 1,40M |
| 2026-07-06 | ¥2.395,00 | -0,42 % | ¥2.421,00 | ¥2.456,00 | ¥2.366,00 | 933,40K |
| 2026-07-03 | ¥2.405,00 | +1,01 % | ¥2.331,00 | ¥2.405,00 | ¥2.287,00 | 1,27M |
| 2026-07-02 | ¥2.381,00 | -2,22 % | ¥2.412,00 | ¥2.418,00 | ¥2.353,00 | 1,14M |
| 2026-07-01 | ¥2.435,00 | +0,62 % | ¥2.420,00 | ¥2.453,00 | ¥2.382,00 | 1,07M |
| 2026-06-30 | ¥2.420,00 | -1,35 % | ¥2.444,00 | ¥2.477,00 | ¥2.415,00 | 1,24M |
| 2026-06-29 | ¥2.453,00 | -2,31 % | ¥2.491,00 | ¥2.500,00 | ¥2.402,00 | 1,45M |
| 2026-06-26 | ¥2.511,00 | -1,37 % | ¥2.568,00 | ¥2.575,00 | ¥2.478,00 | 1,00M |
| 2026-06-25 | ¥2.546,00 | +3,20 % | ¥2.470,00 | ¥2.567,00 | ¥2.456,00 | 1,58M |
| 2026-06-24 | ¥2.467,00 | +4,49 % | ¥2.393,00 | ¥2.480,00 | ¥2.381,00 | 1,78M |
| 2026-06-23 | ¥2.361,00 | -3,79 % | ¥2.471,00 | ¥2.480,00 | ¥2.361,00 | 1,03M |
| 2026-06-22 | ¥2.454,00 | +2,85 % | ¥2.400,00 | ¥2.474,00 | ¥2.400,00 | 1,20M |
| 2026-06-19 | ¥2.386,00 | +1,49 % | ¥2.372,00 | ¥2.398,00 | ¥2.351,00 | 1,21M |
| 2026-06-18 | ¥2.351,00 | -0,04 % | ¥2.325,00 | ¥2.377,00 | ¥2.323,00 | 669,10K |
| 2026-06-17 | ¥2.352,00 | -0,47 % | ¥2.318,00 | ¥2.368,00 | ¥2.308,00 | 1,34M |
| 2026-06-16 | ¥2.363,00 | +7,02 % | ¥2.258,00 | ¥2.366,00 | ¥2.235,00 | 1,59M |
| 2026-06-15 | ¥2.208,00 | +1,33 % | ¥2.226,00 | ¥2.248,00 | ¥2.194,00 | 899,10K |
| 2026-06-12 | ¥2.179,00 | +0,93 % | ¥2.209,00 | ¥2.231,00 | ¥2.162,00 | 1,01M |
| 2026-06-11 | ¥2.159,00 | -1,19 % | ¥2.085,00 | ¥2.173,00 | ¥2.085,00 | 760,20K |
| 2026-06-10 | ¥2.185,00 | -1,09 % | ¥2.195,00 | ¥2.222,00 | ¥2.162,00 | 848,00K |
| 2026-06-09 | ¥2.209,00 | +0,73 % | ¥2.238,00 | ¥2.250,00 | ¥2.171,00 | 873,40K |
| 2026-06-08 | ¥2.193,00 | -2,66 % | ¥2.188,00 | ¥2.220,00 | ¥2.160,00 | 1,16M |
| 2026-06-05 | ¥2.253,00 | -0,13 % | ¥2.276,00 | ¥2.279,00 | ¥2.212,00 | 1,08M |
| 2026-06-04 | ¥2.256,00 | -3,92 % | ¥2.343,00 | ¥2.343,00 | ¥2.234,00 | 1,04M |
| 2026-06-03 | ¥2.348,00 | +3,48 % | ¥2.319,00 | ¥2.385,00 | ¥2.305,00 | 1,45M |
| 2026-06-02 | ¥2.269,00 | -1,73 % | ¥2.380,00 | ¥2.380,00 | ¥2.255,00 | 1,41M |
| 2026-06-01 | ¥2.309,00 | -0,26 % | ¥2.300,00 | ¥2.367,00 | ¥2.274,00 | 1,66M |
| 2026-05-29 | ¥2.315,00 | +3,90 % | ¥2.245,00 | ¥2.351,00 | ¥2.243,00 | 2,05M |
| 2026-05-28 | ¥2.228,00 | +2,30 % | ¥2.166,00 | ¥2.231,00 | ¥2.146,00 | 1,64M |
| 2026-05-27 | ¥2.178,00 | +2,83 % | ¥2.155,00 | ¥2.220,00 | ¥2.150,00 | 1,59M |
| 2026-05-26 | ¥2.118,00 | -2,26 % | ¥2.125,00 | ¥2.157,00 | ¥2.074,00 | 1,57M |
| 2026-05-25 | ¥2.167,00 | +1,12 % | ¥2.150,00 | ¥2.207,00 | ¥2.137,00 | 1,26M |