Orvis Corporation (TYO:7827)
Japan · Delayed Price · Currency is JPY 1,760.00
+1.00 (0.06%)
Mar 5, 2026, 11:28 AM JST
Orvis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,785.00 | 1,786.00 | 1,764.00 | 1,765.00 | - | 0.34% | 1,600 |
| Mar 4, 2026 | 1,770.00 | 1,777.00 | 1,731.00 | 1,759.00 | 1,759.00 | -2.66% | 5,900 |
| Mar 3, 2026 | 1,789.00 | 1,835.00 | 1,789.00 | 1,807.00 | 1,807.00 | -0.44% | 8,100 |
| Mar 2, 2026 | 1,764.00 | 1,818.00 | 1,750.00 | 1,815.00 | 1,815.00 | 2.54% | 8,000 |
| Feb 27, 2026 | 1,704.00 | 1,782.00 | 1,702.00 | 1,770.00 | 1,770.00 | 3.69% | 14,300 |
| Feb 26, 2026 | 1,696.00 | 1,725.00 | 1,694.00 | 1,707.00 | 1,707.00 | 1.85% | 16,400 |
| Feb 25, 2026 | 1,681.00 | 1,681.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.30% | 2,200 |
| Feb 24, 2026 | 1,676.00 | 1,699.00 | 1,676.00 | 1,681.00 | 1,681.00 | -0.12% | 1,700 |
| Feb 20, 2026 | 1,688.00 | 1,698.00 | 1,682.00 | 1,683.00 | 1,683.00 | 0.06% | 7,100 |
| Feb 19, 2026 | 1,663.00 | 1,691.00 | 1,661.00 | 1,682.00 | 1,682.00 | 0.24% | 4,000 |
| Feb 18, 2026 | 1,672.00 | 1,684.00 | 1,672.00 | 1,678.00 | 1,678.00 | 0.36% | 3,600 |
| Feb 17, 2026 | 1,654.00 | 1,672.00 | 1,654.00 | 1,672.00 | 1,672.00 | 1.52% | 5,400 |
| Feb 16, 2026 | 1,673.00 | 1,673.00 | 1,641.00 | 1,647.00 | 1,647.00 | 0.24% | 2,300 |
| Feb 13, 2026 | 1,644.00 | 1,646.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.36% | 800 |
| Feb 12, 2026 | 1,642.00 | 1,651.00 | 1,642.00 | 1,649.00 | 1,649.00 | 0.06% | 1,300 |
| Feb 10, 2026 | 1,633.00 | 1,649.00 | 1,633.00 | 1,648.00 | 1,648.00 | 0.61% | 1,900 |
| Feb 9, 2026 | 1,639.00 | 1,639.00 | 1,632.00 | 1,638.00 | 1,638.00 | - | 900 |
| Feb 6, 2026 | 1,629.00 | 1,642.00 | 1,629.00 | 1,638.00 | 1,638.00 | - | 4,300 |
| Feb 5, 2026 | 1,641.00 | 1,647.00 | 1,630.00 | 1,638.00 | 1,638.00 | -0.43% | 2,000 |
| Feb 4, 2026 | 1,645.00 | 1,645.00 | 1,637.00 | 1,645.00 | 1,645.00 | 0.61% | 900 |
| Feb 3, 2026 | 1,630.00 | 1,642.00 | 1,630.00 | 1,635.00 | 1,635.00 | 0.43% | 1,900 |
| Feb 2, 2026 | 1,628.00 | 1,630.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.06% | 1,500 |
| Jan 30, 2026 | 1,628.00 | 1,630.00 | 1,623.00 | 1,629.00 | 1,629.00 | 0.06% | 1,300 |
| Jan 29, 2026 | 1,623.00 | 1,648.00 | 1,623.00 | 1,628.00 | 1,628.00 | - | 500 |
| Jan 28, 2026 | 1,629.00 | 1,633.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.06% | 1,800 |
| Jan 27, 2026 | 1,644.00 | 1,644.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.06% | 700 |
| Jan 26, 2026 | 1,645.00 | 1,645.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.49% | 2,300 |
| Jan 23, 2026 | 1,632.00 | 1,636.00 | 1,632.00 | 1,636.00 | 1,636.00 | -0.24% | 300 |
| Jan 22, 2026 | 1,638.00 | 1,640.00 | 1,627.00 | 1,640.00 | 1,640.00 | 0.24% | 3,200 |
| Jan 21, 2026 | 1,637.00 | 1,637.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.30% | 3,000 |
| Jan 20, 2026 | 1,650.00 | 1,650.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.67% | 2,500 |
| Jan 19, 2026 | 1,654.00 | 1,654.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.18% | 3,100 |
| Jan 16, 2026 | 1,657.00 | 1,660.00 | 1,652.00 | 1,655.00 | 1,655.00 | -0.30% | 1,300 |
| Jan 15, 2026 | 1,658.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,660.00 | 0.24% | 3,800 |
| Jan 14, 2026 | 1,649.00 | 1,656.00 | 1,649.00 | 1,656.00 | 1,656.00 | 0.79% | 6,600 |
| Jan 13, 2026 | 1,651.00 | 1,655.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.31% | 7,000 |
| Jan 9, 2026 | 1,621.00 | 1,638.00 | 1,613.00 | 1,638.00 | 1,638.00 | 1.61% | 6,200 |
| Jan 8, 2026 | 1,611.00 | 1,612.00 | 1,608.00 | 1,612.00 | 1,612.00 | -0.49% | 3,200 |
| Jan 7, 2026 | 1,615.00 | 1,620.00 | 1,602.00 | 1,620.00 | 1,620.00 | 0.31% | 600 |
| Jan 6, 2026 | 1,608.00 | 1,638.00 | 1,608.00 | 1,615.00 | 1,615.00 | 1.00% | 4,400 |
| Jan 5, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,599.00 | 1,599.00 | 1.14% | 4,000 |
| Dec 30, 2025 | 1,583.00 | 1,587.00 | 1,576.00 | 1,581.00 | 1,581.00 | -0.13% | 3,200 |
| Dec 29, 2025 | 1,590.00 | 1,590.00 | 1,567.00 | 1,583.00 | 1,583.00 | 0.83% | 3,900 |
| Dec 26, 2025 | 1,590.00 | 1,590.00 | 1,537.00 | 1,570.00 | 1,570.00 | -1.57% | 7,400 |
| Dec 25, 2025 | 1,579.00 | 1,597.00 | 1,573.00 | 1,595.00 | 1,595.00 | 1.27% | 10,100 |
| Dec 24, 2025 | 1,570.00 | 1,575.00 | 1,563.00 | 1,575.00 | 1,575.00 | 0.32% | 1,300 |
| Dec 23, 2025 | 1,573.00 | 1,575.00 | 1,566.00 | 1,570.00 | 1,570.00 | 0.26% | 3,500 |
| Dec 22, 2025 | 1,572.00 | 1,578.00 | 1,562.00 | 1,566.00 | 1,566.00 | 1.10% | 7,200 |
| Dec 19, 2025 | 1,537.00 | 1,576.00 | 1,537.00 | 1,549.00 | 1,549.00 | -0.06% | 6,500 |
| Dec 18, 2025 | 1,531.00 | 1,555.00 | 1,527.00 | 1,550.00 | 1,550.00 | 1.11% | 21,100 |