Orvis Corporation (TYO:7827)
Japan · Delayed Price · Currency is JPY 1,551.00
-5.00 (-0.32%)
Sep 3, 2025, 2:25 PM JST
Orvis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,542.00 | 1,556.00 | 1,542.00 | 1,556.00 | - | - | 4,600 |
| Sep 2, 2025 | 1,561.00 | 1,565.00 | 1,550.00 | 1,556.00 | 1,556.00 | -0.64% | 4,000 |
| Sep 1, 2025 | 1,541.00 | 1,566.00 | 1,541.00 | 1,566.00 | 1,566.00 | 1.75% | 7,600 |
| Aug 29, 2025 | 1,537.00 | 1,539.00 | 1,527.00 | 1,539.00 | 1,539.00 | 0.13% | 2,300 |
| Aug 28, 2025 | 1,533.00 | 1,537.00 | 1,527.00 | 1,537.00 | 1,537.00 | 0.33% | 3,600 |
| Aug 27, 2025 | 1,526.00 | 1,532.00 | 1,526.00 | 1,532.00 | 1,532.00 | 0.39% | 5,000 |
| Aug 26, 2025 | 1,526.00 | 1,528.00 | 1,524.00 | 1,526.00 | 1,526.00 | 0.39% | 2,100 |
| Aug 25, 2025 | 1,518.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,520.00 | 0.33% | 6,800 |
| Aug 22, 2025 | 1,515.00 | 1,517.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 2,900 |
| Aug 21, 2025 | 1,519.00 | 1,520.00 | 1,512.00 | 1,515.00 | 1,515.00 | -0.33% | 2,900 |
| Aug 20, 2025 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.13% | 1,600 |
| Aug 19, 2025 | 1,518.00 | 1,522.00 | 1,518.00 | 1,522.00 | 1,522.00 | -0.13% | 3,000 |
| Aug 18, 2025 | 1,524.00 | 1,526.00 | 1,511.00 | 1,524.00 | 1,524.00 | -0.20% | 3,500 |
| Aug 15, 2025 | 1,540.00 | 1,541.00 | 1,525.00 | 1,527.00 | 1,527.00 | -0.46% | 3,900 |
| Aug 14, 2025 | 1,531.00 | 1,534.00 | 1,528.00 | 1,534.00 | 1,534.00 | 0.39% | 1,100 |
| Aug 13, 2025 | 1,536.00 | 1,536.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.20% | 2,600 |
| Aug 12, 2025 | 1,545.00 | 1,545.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.07% | 2,900 |
| Aug 8, 2025 | 1,545.00 | 1,546.00 | 1,529.00 | 1,530.00 | 1,530.00 | - | 2,700 |
| Aug 7, 2025 | 1,528.00 | 1,530.00 | 1,528.00 | 1,530.00 | 1,530.00 | 0.33% | 1,400 |
| Aug 6, 2025 | 1,525.00 | 1,525.00 | 1,520.00 | 1,525.00 | 1,525.00 | 0.13% | 1,700 |
| Aug 5, 2025 | 1,526.00 | 1,526.00 | 1,518.00 | 1,523.00 | 1,523.00 | 0.53% | 2,200 |
| Aug 4, 2025 | 1,500.00 | 1,515.00 | 1,498.00 | 1,515.00 | 1,515.00 | 0.07% | 4,000 |
| Aug 1, 2025 | 1,500.00 | 1,515.00 | 1,500.00 | 1,514.00 | 1,514.00 | 1.27% | 16,000 |
| Jul 31, 2025 | 1,495.00 | 1,495.00 | 1,493.00 | 1,495.00 | 1,495.00 | - | 2,100 |
| Jul 30, 2025 | 1,495.00 | 1,496.00 | 1,493.00 | 1,495.00 | 1,495.00 | 0.61% | 3,100 |
| Jul 29, 2025 | 1,494.00 | 1,494.00 | 1,481.00 | 1,486.00 | 1,486.00 | 0.68% | 4,100 |
| Jul 28, 2025 | 1,476.00 | 1,478.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.14% | 4,900 |
| Jul 25, 2025 | 1,486.00 | 1,486.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.47% | 900 |
| Jul 24, 2025 | 1,480.00 | 1,485.00 | 1,476.00 | 1,485.00 | 1,485.00 | 0.41% | 2,500 |
| Jul 23, 2025 | 1,476.00 | 1,486.00 | 1,473.00 | 1,479.00 | 1,479.00 | 0.54% | 4,100 |
| Jul 22, 2025 | 1,479.00 | 1,479.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.07% | 7,400 |
| Jul 18, 2025 | 1,475.00 | 1,475.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.27% | 2,900 |
| Jul 17, 2025 | 1,475.00 | 1,478.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.07% | 2,200 |
| Jul 16, 2025 | 1,470.00 | 1,476.00 | 1,470.00 | 1,475.00 | 1,475.00 | - | 1,700 |
| Jul 15, 2025 | 1,474.00 | 1,475.00 | 1,469.00 | 1,475.00 | 1,475.00 | 0.41% | 5,200 |
| Jul 14, 2025 | 1,469.00 | 1,473.00 | 1,468.00 | 1,469.00 | 1,469.00 | - | 2,600 |
| Jul 11, 2025 | 1,465.00 | 1,469.00 | 1,459.00 | 1,469.00 | 1,469.00 | 0.41% | 1,600 |
| Jul 10, 2025 | 1,462.00 | 1,463.00 | 1,462.00 | 1,463.00 | 1,463.00 | 0.14% | 1,100 |
| Jul 9, 2025 | 1,462.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.07% | 900 |
| Jul 8, 2025 | 1,458.00 | 1,462.00 | 1,457.00 | 1,462.00 | 1,462.00 | 0.21% | 1,700 |
| Jul 7, 2025 | 1,464.00 | 1,464.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.34% | 1,600 |
| Jul 4, 2025 | 1,460.00 | 1,466.00 | 1,456.00 | 1,464.00 | 1,464.00 | 0.14% | 2,100 |
| Jul 3, 2025 | 1,466.00 | 1,466.00 | 1,452.00 | 1,462.00 | 1,462.00 | 0.55% | 2,400 |
| Jul 2, 2025 | 1,457.00 | 1,461.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 2,900 |
| Jul 1, 2025 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.62% | 300 |
| Jun 30, 2025 | 1,459.00 | 1,463.00 | 1,459.00 | 1,463.00 | 1,463.00 | 0.27% | 5,500 |
| Jun 27, 2025 | 1,455.00 | 1,459.00 | 1,455.00 | 1,459.00 | 1,459.00 | 0.21% | 2,800 |
| Jun 26, 2025 | 1,450.00 | 1,456.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.41% | 1,500 |
| Jun 25, 2025 | 1,453.00 | 1,453.00 | 1,449.00 | 1,450.00 | 1,450.00 | -0.34% | 500 |
| Jun 24, 2025 | 1,460.00 | 1,460.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.34% | 300 |