Citizen Watch Co., Ltd. (7762.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 1,115.00 | 1,117.00 | 1,101.00 | 1,113.00 | 1,113.00 | 864,700 |
| Jul 03, 2024 | 1,097.00 | 1,110.00 | 1,088.00 | 1,109.00 | 1,109.00 | 1,181,800 |
| Jul 02, 2024 | 1,059.00 | 1,096.00 | 1,058.00 | 1,095.00 | 1,095.00 | 1,333,500 |
| Jul 01, 2024 | 1,080.00 | 1,082.00 | 1,057.00 | 1,059.00 | 1,059.00 | 1,178,800 |
| Jun 28, 2024 | 1,065.00 | 1,084.00 | 1,061.00 | 1,075.00 | 1,075.00 | 1,127,700 |
| Jun 27, 2024 | 1,049.00 | 1,073.00 | 1,046.00 | 1,065.00 | 1,065.00 | 1,703,200 |
| Jun 26, 2024 | 1,038.00 | 1,060.00 | 1,034.00 | 1,049.00 | 1,049.00 | 1,016,800 |
| Jun 25, 2024 | 1,014.00 | 1,034.00 | 1,012.00 | 1,034.00 | 1,034.00 | 817,100 |
| Jun 24, 2024 | 1,016.00 | 1,018.00 | 1,004.00 | 1,006.00 | 1,006.00 | 892,500 |
| Jun 21, 2024 | 1,025.00 | 1,032.00 | 1,011.00 | 1,011.00 | 1,011.00 | 874,700 |
| Jun 20, 2024 | 1,020.00 | 1,036.00 | 1,019.00 | 1,026.00 | 1,026.00 | 618,500 |
| Jun 19, 2024 | 1,018.00 | 1,030.00 | 1,016.00 | 1,027.00 | 1,027.00 | 523,000 |
| Jun 18, 2024 | 1,010.00 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 726,200 |
| Jun 17, 2024 | 1,011.00 | 1,019.00 | 1,002.00 | 1,004.00 | 1,004.00 | 1,011,700 |
| Jun 14, 2024 | 999.00 | 1,026.00 | 998.00 | 1,023.00 | 1,023.00 | 1,282,700 |
| Jun 13, 2024 | 1,027.00 | 1,027.00 | 997.00 | 998.00 | 998.00 | 860,600 |
| Jun 12, 2024 | 1,030.00 | 1,037.00 | 1,020.00 | 1,020.00 | 1,020.00 | 610,500 |
| Jun 11, 2024 | 1,052.00 | 1,052.00 | 1,032.00 | 1,032.00 | 1,032.00 | 826,700 |
| Jun 10, 2024 | 1,055.00 | 1,055.00 | 1,038.00 | 1,052.00 | 1,052.00 | 514,900 |
| Jun 07, 2024 | 1,050.00 | 1,055.00 | 1,042.00 | 1,049.00 | 1,049.00 | 486,500 |
| Jun 06, 2024 | 1,057.00 | 1,058.00 | 1,043.00 | 1,052.00 | 1,052.00 | 922,000 |
| Jun 05, 2024 | 1,034.00 | 1,044.00 | 1,033.00 | 1,043.00 | 1,043.00 | 599,000 |
| Jun 04, 2024 | 1,042.00 | 1,049.00 | 1,031.00 | 1,049.00 | 1,049.00 | 749,000 |
| Jun 03, 2024 | 1,016.00 | 1,050.00 | 1,016.00 | 1,049.00 | 1,049.00 | 1,033,800 |
| May 31, 2024 | 1,012.00 | 1,018.00 | 1,006.00 | 1,017.00 | 1,017.00 | 1,785,600 |
| May 30, 2024 | 1,000.00 | 1,010.00 | 993.00 | 1,008.00 | 1,008.00 | 1,036,600 |
| May 29, 2024 | 1,005.00 | 1,014.00 | 1,004.00 | 1,006.00 | 1,006.00 | 579,400 |
| May 28, 2024 | 1,017.00 | 1,024.00 | 1,010.00 | 1,011.00 | 1,011.00 | 639,400 |
| May 27, 2024 | 1,008.00 | 1,017.00 | 1,007.00 | 1,015.00 | 1,015.00 | 568,800 |
| May 24, 2024 | 995.00 | 1,005.00 | 995.00 | 1,002.00 | 1,002.00 | 695,700 |
| May 23, 2024 | 1,009.00 | 1,012.00 | 996.00 | 1,007.00 | 1,007.00 | 560,900 |
| May 22, 2024 | 1,035.00 | 1,035.00 | 1,013.00 | 1,015.00 | 1,015.00 | 571,300 |
| May 21, 2024 | 1,030.00 | 1,038.00 | 1,028.00 | 1,034.00 | 1,034.00 | 616,200 |
| May 20, 2024 | 1,013.00 | 1,033.00 | 1,012.00 | 1,030.00 | 1,030.00 | 1,062,100 |
| May 17, 2024 | 997.00 | 1,015.00 | 997.00 | 1,013.00 | 1,013.00 | 676,200 |
| May 16, 2024 | 1,016.00 | 1,016.00 | 991.00 | 1,006.00 | 1,006.00 | 819,200 |
| May 15, 2024 | 1,007.00 | 1,016.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1,098,500 |
| May 14, 2024 | 987.00 | 1,003.00 | 973.00 | 995.00 | 995.00 | 2,175,400 |
| May 13, 2024 | 1,021.00 | 1,023.00 | 1,009.00 | 1,017.00 | 1,017.00 | 1,047,500 |
| May 10, 2024 | 1,026.00 | 1,027.00 | 1,013.00 | 1,021.00 | 1,021.00 | 1,187,000 |
| May 09, 2024 | 1,013.00 | 1,021.00 | 1,001.00 | 1,017.00 | 1,017.00 | 1,233,900 |
| May 08, 2024 | 1,029.00 | 1,035.00 | 1,006.00 | 1,012.00 | 1,012.00 | 1,090,300 |
| May 07, 2024 | 1,017.00 | 1,022.00 | 1,009.00 | 1,020.00 | 1,020.00 | 1,367,800 |
| May 02, 2024 | 1,024.00 | 1,027.00 | 1,013.00 | 1,016.00 | 1,016.00 | 752,400 |
| May 01, 2024 | 1,035.00 | 1,035.00 | 1,022.00 | 1,024.00 | 1,024.00 | 796,800 |
| Apr 30, 2024 | 1,039.00 | 1,048.00 | 1,028.00 | 1,048.00 | 1,048.00 | 817,000 |
| Apr 26, 2024 | 1,020.00 | 1,035.00 | 1,011.00 | 1,034.00 | 1,034.00 | 777,900 |
| Apr 25, 2024 | 1,035.00 | 1,036.00 | 1,018.00 | 1,021.00 | 1,021.00 | 766,000 |
| Apr 24, 2024 | 1,037.00 | 1,040.00 | 1,029.00 | 1,038.00 | 1,038.00 | 772,000 |
| Apr 23, 2024 | 1,030.00 | 1,037.00 | 1,020.00 | 1,031.00 | 1,031.00 | 977,000 |
| Apr 22, 2024 | 1,031.00 | 1,032.00 | 1,019.00 | 1,027.00 | 1,027.00 | 937,000 |
| Apr 19, 2024 | 1,035.00 | 1,036.00 | 1,001.00 | 1,016.00 | 1,016.00 | 1,314,200 |
| Apr 18, 2024 | 1,040.00 | 1,047.00 | 1,027.00 | 1,043.00 | 1,043.00 | 970,100 |
| Apr 17, 2024 | 1,063.00 | 1,066.00 | 1,035.00 | 1,041.00 | 1,041.00 | 1,232,800 |
| Apr 16, 2024 | 1,067.00 | 1,075.00 | 1,045.00 | 1,054.00 | 1,054.00 | 1,179,800 |
| Apr 15, 2024 | 1,075.00 | 1,082.00 | 1,059.00 | 1,079.00 | 1,079.00 | 1,127,300 |
| Apr 12, 2024 | 1,080.00 | 1,083.00 | 1,069.00 | 1,082.00 | 1,082.00 | 1,332,000 |
| Apr 11, 2024 | 1,053.00 | 1,069.00 | 1,049.00 | 1,066.00 | 1,066.00 | 1,214,700 |
| Apr 10, 2024 | 1,059.00 | 1,065.00 | 1,048.00 | 1,051.00 | 1,051.00 | 815,700 |
| Apr 09, 2024 | 1,055.00 | 1,059.00 | 1,046.00 | 1,056.00 | 1,056.00 | 1,271,200 |
| Apr 08, 2024 | 1,050.00 | 1,051.00 | 1,035.00 | 1,047.00 | 1,047.00 | 791,100 |
| Apr 05, 2024 | 1,032.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 877,700 |
| Apr 04, 2024 | 1,055.00 | 1,059.00 | 1,043.00 | 1,046.00 | 1,046.00 | 1,169,000 |
| Apr 03, 2024 | 1,020.00 | 1,052.00 | 1,020.00 | 1,043.00 | 1,043.00 | 1,850,200 |
| Apr 02, 2024 | 1,039.00 | 1,039.00 | 1,008.00 | 1,026.00 | 1,026.00 | 1,801,600 |
| Apr 01, 2024 | 1,033.00 | 1,055.00 | 1,026.00 | 1,041.00 | 1,041.00 | 3,661,400 |
| Mar 29, 2024 | 999.00 | 1,008.00 | 994.00 | 997.00 | 997.00 | 372,100 |
| Mar 28, 2024 | 996.00 | 1,007.00 | 990.00 | 993.00 | 993.00 | 1,336,400 |
| Mar 28, 2024 | 20 Dividend | |||||
| Mar 27, 2024 | 1,015.00 | 1,031.00 | 1,014.00 | 1,021.00 | 1,001.00 | 1,640,600 |
| Mar 26, 2024 | 1,008.00 | 1,013.00 | 1,005.00 | 1,008.00 | 988.25 | 836,700 |
| Mar 25, 2024 | 1,023.00 | 1,027.00 | 1,008.00 | 1,008.00 | 988.25 | 1,358,000 |
| Mar 22, 2024 | 1,016.00 | 1,024.00 | 1,008.00 | 1,021.00 | 1,001.00 | 1,322,900 |
| Mar 21, 2024 | 1,007.00 | 1,014.00 | 1,003.00 | 1,012.00 | 992.18 | 2,112,300 |
| Mar 19, 2024 | 1,004.00 | 1,012.00 | 998.00 | 1,001.00 | 981.39 | 1,832,800 |
| Mar 18, 2024 | 989.00 | 1,005.00 | 986.00 | 1,000.00 | 980.41 | 2,140,900 |
| Mar 15, 2024 | 980.00 | 989.00 | 976.00 | 982.00 | 962.76 | 1,589,100 |
| Mar 14, 2024 | 979.00 | 986.00 | 969.00 | 984.00 | 964.72 | 1,838,600 |
| Mar 13, 2024 | 985.00 | 986.00 | 963.00 | 971.00 | 951.98 | 1,853,400 |
| Mar 12, 2024 | 978.00 | 989.00 | 968.00 | 981.00 | 961.78 | 1,652,400 |
| Mar 11, 2024 | 991.00 | 994.00 | 984.00 | 993.00 | 973.55 | 2,084,300 |
| Mar 08, 2024 | 1,007.00 | 1,021.00 | 1,006.00 | 1,008.00 | 988.25 | 2,255,000 |
| Mar 07, 2024 | 1,025.00 | 1,027.00 | 1,001.00 | 1,007.00 | 987.27 | 2,489,700 |
| Mar 06, 2024 | 1,015.00 | 1,033.00 | 1,015.00 | 1,021.00 | 1,001.00 | 1,859,600 |
| Mar 05, 2024 | 1,009.00 | 1,020.00 | 1,004.00 | 1,017.00 | 997.08 | 2,066,300 |
| Mar 04, 2024 | 1,026.00 | 1,031.00 | 1,007.00 | 1,023.00 | 1,002.96 | 2,309,700 |
| Mar 01, 2024 | 1,033.00 | 1,042.00 | 1,026.00 | 1,033.00 | 1,012.76 | 1,929,100 |
| Feb 29, 2024 | 1,054.00 | 1,054.00 | 1,039.00 | 1,042.00 | 1,021.59 | 2,076,900 |
| Feb 28, 2024 | 1,062.00 | 1,069.00 | 1,040.00 | 1,055.00 | 1,034.33 | 1,210,700 |
| Feb 27, 2024 | 1,070.00 | 1,071.00 | 1,054.00 | 1,059.00 | 1,038.26 | 1,104,300 |
| Feb 26, 2024 | 1,087.00 | 1,090.00 | 1,066.00 | 1,066.00 | 1,045.12 | 1,271,000 |
| Feb 22, 2024 | 1,089.00 | 1,097.00 | 1,084.00 | 1,087.00 | 1,065.71 | 1,409,900 |
| Feb 21, 2024 | 1,070.00 | 1,076.00 | 1,065.00 | 1,073.00 | 1,051.98 | 1,093,800 |
| Feb 20, 2024 | 1,065.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,047.08 | 1,257,600 |
| Feb 19, 2024 | 1,040.00 | 1,069.00 | 1,038.00 | 1,066.00 | 1,045.12 | 1,486,900 |
| Feb 16, 2024 | 1,065.00 | 1,073.00 | 1,036.00 | 1,043.00 | 1,022.57 | 2,152,900 |
| Feb 15, 2024 | 1,046.00 | 1,073.00 | 1,042.00 | 1,070.00 | 1,049.04 | 2,516,900 |
| Feb 14, 2024 | 1,005.00 | 1,057.00 | 1,003.00 | 1,046.00 | 1,025.51 | 5,168,400 |
| Feb 13, 2024 | 986.00 | 992.00 | 974.00 | 990.00 | 970.61 | 2,131,900 |
| Feb 09, 2024 | 964.00 | 979.00 | 963.00 | 973.00 | 953.94 | 1,768,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.