Citizen Watch Co, Ltd. 7762
TSE · Japan · Electronic Technology
¥2,407.00-20.00 (-0.82%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,415.00 | -0.49% | ¥2,434.00 | ¥2,445.00 | ¥2,412.00 | 712.50K |
| 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 |