UK markets open in 7 hours 43 minutes
NIKKEI 225
39,583.08 +241.58 (+0.61%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.47 -0.07 (-0.09%) GOLD FUTURES
2,334.50 -5.10 (-0.22%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,591.64 +1,432.13 (+2.97%)
Citizen Watch Co., Ltd. (7762.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,065.00 | 1,084.00 | 1,061.00 | 1,075.00 | 1,075.00 | 1,127,700 |
| 27 Jun 2024 | 1,049.00 | 1,073.00 | 1,046.00 | 1,065.00 | 1,065.00 | 1,703,200 |
| 26 Jun 2024 | 1,038.00 | 1,060.00 | 1,034.00 | 1,049.00 | 1,049.00 | 1,016,800 |
| 25 Jun 2024 | 1,014.00 | 1,034.00 | 1,012.00 | 1,034.00 | 1,034.00 | 817,100 |
| 24 Jun 2024 | 1,016.00 | 1,018.00 | 1,004.00 | 1,006.00 | 1,006.00 | 892,500 |
| 21 Jun 2024 | 1,025.00 | 1,032.00 | 1,011.00 | 1,011.00 | 1,011.00 | 874,700 |
| 20 Jun 2024 | 1,020.00 | 1,036.00 | 1,019.00 | 1,026.00 | 1,026.00 | 618,500 |
| 19 Jun 2024 | 1,018.00 | 1,030.00 | 1,016.00 | 1,027.00 | 1,027.00 | 523,000 |
| 18 Jun 2024 | 1,010.00 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 726,200 |
| 17 Jun 2024 | 1,011.00 | 1,019.00 | 1,002.00 | 1,004.00 | 1,004.00 | 1,011,700 |
| 14 Jun 2024 | 999.00 | 1,026.00 | 998.00 | 1,023.00 | 1,023.00 | 1,282,700 |
| 13 Jun 2024 | 1,027.00 | 1,027.00 | 997.00 | 998.00 | 998.00 | 860,600 |
| 12 Jun 2024 | 1,030.00 | 1,037.00 | 1,020.00 | 1,020.00 | 1,020.00 | 610,500 |
| 11 Jun 2024 | 1,052.00 | 1,052.00 | 1,032.00 | 1,032.00 | 1,032.00 | 826,700 |
| 10 Jun 2024 | 1,055.00 | 1,055.00 | 1,038.00 | 1,052.00 | 1,052.00 | 514,900 |
| 07 Jun 2024 | 1,050.00 | 1,055.00 | 1,042.00 | 1,049.00 | 1,049.00 | 486,500 |
| 06 Jun 2024 | 1,057.00 | 1,058.00 | 1,043.00 | 1,052.00 | 1,052.00 | 922,000 |
| 05 Jun 2024 | 1,034.00 | 1,044.00 | 1,033.00 | 1,043.00 | 1,043.00 | 599,000 |
| 04 Jun 2024 | 1,042.00 | 1,049.00 | 1,031.00 | 1,049.00 | 1,049.00 | 749,000 |
| 03 Jun 2024 | 1,016.00 | 1,050.00 | 1,016.00 | 1,049.00 | 1,049.00 | 1,033,800 |
| 31 May 2024 | 1,012.00 | 1,018.00 | 1,006.00 | 1,017.00 | 1,017.00 | 1,785,600 |
| 30 May 2024 | 1,000.00 | 1,010.00 | 993.00 | 1,008.00 | 1,008.00 | 1,036,600 |
| 29 May 2024 | 1,005.00 | 1,014.00 | 1,004.00 | 1,006.00 | 1,006.00 | 579,400 |
| 28 May 2024 | 1,017.00 | 1,024.00 | 1,010.00 | 1,011.00 | 1,011.00 | 639,400 |
| 27 May 2024 | 1,008.00 | 1,017.00 | 1,007.00 | 1,015.00 | 1,015.00 | 568,800 |
| 24 May 2024 | 995.00 | 1,005.00 | 995.00 | 1,002.00 | 1,002.00 | 695,700 |
| 23 May 2024 | 1,009.00 | 1,012.00 | 996.00 | 1,007.00 | 1,007.00 | 560,900 |
| 22 May 2024 | 1,035.00 | 1,035.00 | 1,013.00 | 1,015.00 | 1,015.00 | 571,300 |
| 21 May 2024 | 1,030.00 | 1,038.00 | 1,028.00 | 1,034.00 | 1,034.00 | 616,200 |
| 20 May 2024 | 1,013.00 | 1,033.00 | 1,012.00 | 1,030.00 | 1,030.00 | 1,062,100 |
| 17 May 2024 | 997.00 | 1,015.00 | 997.00 | 1,013.00 | 1,013.00 | 676,200 |
| 16 May 2024 | 1,016.00 | 1,016.00 | 991.00 | 1,006.00 | 1,006.00 | 819,200 |
| 15 May 2024 | 1,007.00 | 1,016.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1,098,500 |
| 14 May 2024 | 987.00 | 1,003.00 | 973.00 | 995.00 | 995.00 | 2,175,400 |
| 13 May 2024 | 1,021.00 | 1,023.00 | 1,009.00 | 1,017.00 | 1,017.00 | 1,047,500 |
| 10 May 2024 | 1,026.00 | 1,027.00 | 1,013.00 | 1,021.00 | 1,021.00 | 1,187,000 |
| 09 May 2024 | 1,013.00 | 1,021.00 | 1,001.00 | 1,017.00 | 1,017.00 | 1,233,900 |
| 08 May 2024 | 1,029.00 | 1,035.00 | 1,006.00 | 1,012.00 | 1,012.00 | 1,090,300 |
| 07 May 2024 | 1,017.00 | 1,022.00 | 1,009.00 | 1,020.00 | 1,020.00 | 1,367,800 |
| 02 May 2024 | 1,024.00 | 1,027.00 | 1,013.00 | 1,016.00 | 1,016.00 | 752,400 |
| 01 May 2024 | 1,035.00 | 1,035.00 | 1,022.00 | 1,024.00 | 1,024.00 | 796,800 |
| 30 Apr 2024 | 1,039.00 | 1,048.00 | 1,028.00 | 1,048.00 | 1,048.00 | 817,000 |
| 26 Apr 2024 | 1,020.00 | 1,035.00 | 1,011.00 | 1,034.00 | 1,034.00 | 777,900 |
| 25 Apr 2024 | 1,035.00 | 1,036.00 | 1,018.00 | 1,021.00 | 1,021.00 | 766,000 |
| 24 Apr 2024 | 1,037.00 | 1,040.00 | 1,029.00 | 1,038.00 | 1,038.00 | 772,000 |
| 23 Apr 2024 | 1,030.00 | 1,037.00 | 1,020.00 | 1,031.00 | 1,031.00 | 977,000 |
| 22 Apr 2024 | 1,031.00 | 1,032.00 | 1,019.00 | 1,027.00 | 1,027.00 | 937,000 |
| 19 Apr 2024 | 1,035.00 | 1,036.00 | 1,001.00 | 1,016.00 | 1,016.00 | 1,314,200 |
| 18 Apr 2024 | 1,040.00 | 1,047.00 | 1,027.00 | 1,043.00 | 1,043.00 | 970,100 |
| 17 Apr 2024 | 1,063.00 | 1,066.00 | 1,035.00 | 1,041.00 | 1,041.00 | 1,232,800 |
| 16 Apr 2024 | 1,067.00 | 1,075.00 | 1,045.00 | 1,054.00 | 1,054.00 | 1,179,800 |
| 15 Apr 2024 | 1,075.00 | 1,082.00 | 1,059.00 | 1,079.00 | 1,079.00 | 1,127,300 |
| 12 Apr 2024 | 1,080.00 | 1,083.00 | 1,069.00 | 1,082.00 | 1,082.00 | 1,332,000 |
| 11 Apr 2024 | 1,053.00 | 1,069.00 | 1,049.00 | 1,066.00 | 1,066.00 | 1,214,700 |
| 10 Apr 2024 | 1,059.00 | 1,065.00 | 1,048.00 | 1,051.00 | 1,051.00 | 815,700 |
| 09 Apr 2024 | 1,055.00 | 1,059.00 | 1,046.00 | 1,056.00 | 1,056.00 | 1,271,200 |
| 08 Apr 2024 | 1,050.00 | 1,051.00 | 1,035.00 | 1,047.00 | 1,047.00 | 791,100 |
| 05 Apr 2024 | 1,032.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 877,700 |
| 04 Apr 2024 | 1,055.00 | 1,059.00 | 1,043.00 | 1,046.00 | 1,046.00 | 1,169,000 |
| 03 Apr 2024 | 1,020.00 | 1,052.00 | 1,020.00 | 1,043.00 | 1,043.00 | 1,850,200 |
| 02 Apr 2024 | 1,039.00 | 1,039.00 | 1,008.00 | 1,026.00 | 1,026.00 | 1,801,600 |
| 01 Apr 2024 | 1,033.00 | 1,055.00 | 1,026.00 | 1,041.00 | 1,041.00 | 3,661,400 |
| 29 Mar 2024 | 999.00 | 1,008.00 | 994.00 | 997.00 | 997.00 | 372,100 |
| 28 Mar 2024 | 996.00 | 1,007.00 | 990.00 | 993.00 | 993.00 | 1,336,400 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,015.00 | 1,031.00 | 1,014.00 | 1,021.00 | 1,001.00 | 1,640,600 |
| 26 Mar 2024 | 1,008.00 | 1,013.00 | 1,005.00 | 1,008.00 | 988.25 | 836,700 |
| 25 Mar 2024 | 1,023.00 | 1,027.00 | 1,008.00 | 1,008.00 | 988.25 | 1,358,000 |
| 22 Mar 2024 | 1,016.00 | 1,024.00 | 1,008.00 | 1,021.00 | 1,001.00 | 1,322,900 |
| 21 Mar 2024 | 1,007.00 | 1,014.00 | 1,003.00 | 1,012.00 | 992.18 | 2,112,300 |
| 19 Mar 2024 | 1,004.00 | 1,012.00 | 998.00 | 1,001.00 | 981.39 | 1,832,800 |
| 18 Mar 2024 | 989.00 | 1,005.00 | 986.00 | 1,000.00 | 980.41 | 2,140,900 |
| 15 Mar 2024 | 980.00 | 989.00 | 976.00 | 982.00 | 962.76 | 1,589,100 |
| 14 Mar 2024 | 979.00 | 986.00 | 969.00 | 984.00 | 964.72 | 1,838,600 |
| 13 Mar 2024 | 985.00 | 986.00 | 963.00 | 971.00 | 951.98 | 1,853,400 |
| 12 Mar 2024 | 978.00 | 989.00 | 968.00 | 981.00 | 961.78 | 1,652,400 |
| 11 Mar 2024 | 991.00 | 994.00 | 984.00 | 993.00 | 973.55 | 2,084,300 |
| 08 Mar 2024 | 1,007.00 | 1,021.00 | 1,006.00 | 1,008.00 | 988.25 | 2,255,000 |
| 07 Mar 2024 | 1,025.00 | 1,027.00 | 1,001.00 | 1,007.00 | 987.27 | 2,489,700 |
| 06 Mar 2024 | 1,015.00 | 1,033.00 | 1,015.00 | 1,021.00 | 1,001.00 | 1,859,600 |
| 05 Mar 2024 | 1,009.00 | 1,020.00 | 1,004.00 | 1,017.00 | 997.08 | 2,066,300 |
| 04 Mar 2024 | 1,026.00 | 1,031.00 | 1,007.00 | 1,023.00 | 1,002.96 | 2,309,700 |
| 01 Mar 2024 | 1,033.00 | 1,042.00 | 1,026.00 | 1,033.00 | 1,012.76 | 1,929,100 |
| 29 Feb 2024 | 1,054.00 | 1,054.00 | 1,039.00 | 1,042.00 | 1,021.59 | 2,076,900 |
| 28 Feb 2024 | 1,062.00 | 1,069.00 | 1,040.00 | 1,055.00 | 1,034.33 | 1,210,700 |
| 27 Feb 2024 | 1,070.00 | 1,071.00 | 1,054.00 | 1,059.00 | 1,038.26 | 1,104,300 |
| 26 Feb 2024 | 1,087.00 | 1,090.00 | 1,066.00 | 1,066.00 | 1,045.12 | 1,271,000 |
| 22 Feb 2024 | 1,089.00 | 1,097.00 | 1,084.00 | 1,087.00 | 1,065.71 | 1,409,900 |
| 21 Feb 2024 | 1,070.00 | 1,076.00 | 1,065.00 | 1,073.00 | 1,051.98 | 1,093,800 |
| 20 Feb 2024 | 1,065.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,047.08 | 1,257,600 |
| 19 Feb 2024 | 1,040.00 | 1,069.00 | 1,038.00 | 1,066.00 | 1,045.12 | 1,486,900 |
| 16 Feb 2024 | 1,065.00 | 1,073.00 | 1,036.00 | 1,043.00 | 1,022.57 | 2,152,900 |
| 15 Feb 2024 | 1,046.00 | 1,073.00 | 1,042.00 | 1,070.00 | 1,049.04 | 2,516,900 |
| 14 Feb 2024 | 1,005.00 | 1,057.00 | 1,003.00 | 1,046.00 | 1,025.51 | 5,168,400 |
| 13 Feb 2024 | 986.00 | 992.00 | 974.00 | 990.00 | 970.61 | 2,131,900 |
| 09 Feb 2024 | 964.00 | 979.00 | 963.00 | 973.00 | 953.94 | 1,768,000 |
| 08 Feb 2024 | 970.00 | 970.00 | 957.00 | 960.00 | 941.19 | 1,756,700 |
| 07 Feb 2024 | 956.00 | 977.00 | 953.00 | 973.00 | 953.94 | 1,513,600 |
| 06 Feb 2024 | 965.00 | 969.00 | 956.00 | 956.00 | 937.27 | 972,800 |
| 05 Feb 2024 | 952.00 | 968.00 | 949.00 | 961.00 | 942.18 | 1,497,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.