Orvis Corporation (TYO:7827)
Japan · Delayed Price · Currency is JPY 1,700.00
+11.00 (0.65%)
Oct 23, 2025, 3:06 PM JST
Orvis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,693.00 | 1,693.00 | 0.24% | 8,400 |
| Oct 22, 2025 | 1,676.00 | 1,693.00 | 1,670.00 | 1,689.00 | 1,689.00 | 1.56% | 12,200 |
| Oct 21, 2025 | 1,666.00 | 1,669.00 | 1,655.00 | 1,663.00 | 1,663.00 | -0.06% | 7,700 |
| Oct 20, 2025 | 1,673.00 | 1,674.00 | 1,657.00 | 1,664.00 | 1,664.00 | 0.85% | 10,900 |
| Oct 17, 2025 | 1,647.00 | 1,655.00 | 1,647.00 | 1,650.00 | 1,650.00 | 0.18% | 5,200 |
| Oct 16, 2025 | 1,646.00 | 1,648.00 | 1,643.00 | 1,647.00 | 1,647.00 | -0.12% | 10,300 |
| Oct 15, 2025 | 1,674.00 | 1,678.00 | 1,644.00 | 1,649.00 | 1,649.00 | -1.49% | 22,200 |
| Oct 14, 2025 | 1,686.00 | 1,707.00 | 1,668.00 | 1,674.00 | 1,674.00 | -3.01% | 27,800 |
| Oct 10, 2025 | 1,729.00 | 1,729.00 | 1,711.00 | 1,726.00 | 1,726.00 | 0.23% | 14,200 |
| Oct 9, 2025 | 1,715.00 | 1,727.00 | 1,709.00 | 1,722.00 | 1,722.00 | 0.41% | 9,300 |
| Oct 8, 2025 | 1,724.00 | 1,730.00 | 1,706.00 | 1,715.00 | 1,715.00 | -0.64% | 11,300 |
| Oct 7, 2025 | 1,719.00 | 1,736.00 | 1,716.00 | 1,726.00 | 1,726.00 | 0.58% | 11,700 |
| Oct 6, 2025 | 1,680.00 | 1,719.00 | 1,680.00 | 1,716.00 | 1,716.00 | 1.90% | 18,400 |
| Oct 3, 2025 | 1,701.00 | 1,711.00 | 1,675.00 | 1,684.00 | 1,684.00 | -1.00% | 11,800 |
| Oct 2, 2025 | 1,718.00 | 1,748.00 | 1,694.00 | 1,701.00 | 1,701.00 | -1.96% | 25,200 |
| Oct 1, 2025 | 1,771.00 | 1,773.00 | 1,703.00 | 1,735.00 | 1,735.00 | -1.98% | 25,400 |
| Sep 30, 2025 | 1,797.00 | 1,799.00 | 1,763.00 | 1,770.00 | 1,770.00 | -1.39% | 12,300 |
| Sep 29, 2025 | 1,763.00 | 1,844.00 | 1,760.00 | 1,795.00 | 1,795.00 | 1.82% | 24,200 |
| Sep 26, 2025 | 1,758.00 | 1,763.00 | 1,708.00 | 1,763.00 | 1,763.00 | 0.28% | 15,200 |
| Sep 25, 2025 | 1,768.00 | 1,774.00 | 1,752.00 | 1,758.00 | 1,758.00 | 0.06% | 18,500 |
| Sep 24, 2025 | 1,747.00 | 1,766.00 | 1,738.00 | 1,757.00 | 1,757.00 | 0.17% | 7,900 |
| Sep 22, 2025 | 1,697.00 | 1,754.00 | 1,697.00 | 1,754.00 | 1,754.00 | 3.73% | 13,600 |
| Sep 19, 2025 | 1,696.00 | 1,700.00 | 1,670.00 | 1,691.00 | 1,691.00 | 0.65% | 10,600 |
| Sep 18, 2025 | 1,669.00 | 1,715.00 | 1,660.00 | 1,680.00 | 1,680.00 | 1.45% | 16,900 |
| Sep 17, 2025 | 1,655.00 | 1,660.00 | 1,640.00 | 1,656.00 | 1,656.00 | 0.67% | 16,900 |
| Sep 16, 2025 | 1,632.00 | 1,647.00 | 1,606.00 | 1,645.00 | 1,645.00 | 0.80% | 21,200 |
| Sep 12, 2025 | 1,627.00 | 1,640.00 | 1,620.00 | 1,632.00 | 1,632.00 | 0.43% | 18,500 |
| Sep 11, 2025 | 1,605.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1.44% | 22,100 |
| Sep 10, 2025 | 1,592.00 | 1,602.00 | 1,582.00 | 1,602.00 | 1,602.00 | 1.20% | 11,800 |
| Sep 9, 2025 | 1,570.00 | 1,585.00 | 1,565.00 | 1,583.00 | 1,583.00 | 1.15% | 12,000 |
| Sep 8, 2025 | 1,578.00 | 1,580.00 | 1,559.00 | 1,565.00 | 1,565.00 | 0.77% | 5,400 |
| Sep 5, 2025 | 1,559.00 | 1,559.00 | 1,550.00 | 1,553.00 | 1,553.00 | -0.26% | 3,600 |
| Sep 4, 2025 | 1,553.00 | 1,557.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.65% | 3,000 |
| Sep 3, 2025 | 1,542.00 | 1,553.00 | 1,542.00 | 1,547.00 | 1,547.00 | -0.58% | 1,900 |
| 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 |