Orvis Corporation (TYO:7827)
Japan · Delayed Price · Currency is JPY 1,630.00
+19.00 (1.18%)
Jun 16, 2026, 3:24 PM JST
Orvis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,611.00 | 1,612.00 | 1,611.00 | 1,612.00 | - | 0.06% | 400 |
| Jun 15, 2026 | 1,627.00 | 1,638.00 | 1,598.00 | 1,611.00 | 1,611.00 | 1.00% | 4,200 |
| Jun 12, 2026 | 1,595.00 | 1,595.00 | 1,566.00 | 1,595.00 | 1,595.00 | 1.27% | 1,700 |
| Jun 11, 2026 | 1,578.00 | 1,578.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.44% | 1,000 |
| Jun 10, 2026 | 1,598.00 | 1,638.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.00% | 2,000 |
| Jun 9, 2026 | 1,599.00 | 1,599.00 | 1,570.00 | 1,598.00 | 1,598.00 | -0.06% | 6,000 |
| Jun 8, 2026 | 1,587.00 | 1,605.00 | 1,587.00 | 1,599.00 | 1,599.00 | -0.19% | 4,600 |
| Jun 5, 2026 | 1,594.00 | 1,612.00 | 1,592.00 | 1,602.00 | 1,602.00 | -0.56% | 1,900 |
| Jun 4, 2026 | 1,620.00 | 1,620.00 | 1,593.00 | 1,611.00 | 1,611.00 | -0.56% | 1,700 |
| Jun 3, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.19% | 600 |
| Jun 2, 2026 | 1,635.00 | 1,637.00 | 1,592.00 | 1,617.00 | 1,617.00 | -1.10% | 2,900 |
| Jun 1, 2026 | 1,668.00 | 1,669.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.10% | 4,100 |
| May 29, 2026 | 1,675.00 | 1,677.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.12% | 2,600 |
| May 28, 2026 | 1,682.00 | 1,686.00 | 1,662.00 | 1,672.00 | 1,672.00 | 0.72% | 4,000 |
| May 27, 2026 | 1,671.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,660.00 | -0.66% | 2,700 |
| May 26, 2026 | 1,665.00 | 1,671.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.36% | 2,700 |
| May 25, 2026 | 1,664.00 | 1,665.00 | 1,653.00 | 1,665.00 | 1,665.00 | 0.06% | 3,500 |
| May 22, 2026 | 1,670.00 | 1,670.00 | 1,621.00 | 1,664.00 | 1,664.00 | -0.06% | 800 |
| May 21, 2026 | 1,629.00 | 1,665.00 | 1,620.00 | 1,665.00 | 1,665.00 | 2.02% | 1,400 |
| May 20, 2026 | 1,642.00 | 1,642.00 | 1,627.00 | 1,632.00 | 1,632.00 | -0.24% | 1,200 |
| May 18, 2026 | 1,662.00 | 1,665.00 | 1,621.00 | 1,636.00 | 1,636.00 | -1.80% | 10,300 |
| May 15, 2026 | 1,707.00 | 1,707.00 | 1,664.00 | 1,666.00 | 1,666.00 | -0.83% | 900 |
| May 14, 2026 | 1,680.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.06% | 1,200 |
| May 13, 2026 | 1,700.00 | 1,700.00 | 1,674.00 | 1,681.00 | 1,681.00 | -0.88% | 800 |
| May 12, 2026 | 1,713.00 | 1,713.00 | 1,696.00 | 1,696.00 | 1,696.00 | -1.05% | 2,100 |
| May 11, 2026 | 1,705.00 | 1,717.00 | 1,702.00 | 1,714.00 | 1,714.00 | -0.06% | 2,300 |
| May 8, 2026 | 1,680.00 | 1,719.00 | 1,680.00 | 1,715.00 | 1,715.00 | 1.90% | 1,500 |
| May 7, 2026 | 1,710.00 | 1,712.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.77% | 2,100 |
| May 1, 2026 | 1,655.00 | 1,712.00 | 1,650.00 | 1,696.00 | 1,696.00 | 2.48% | 1,200 |
| Apr 30, 2026 | 1,650.00 | 1,655.00 | 1,622.00 | 1,655.00 | 1,655.00 | - | 5,100 |
| Apr 28, 2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 2,100 |
| Apr 27, 2026 | 1,680.00 | 1,682.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.49% | 2,500 |
| Apr 24, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1.14% | 100 |
| Apr 23, 2026 | 1,663.00 | 1,666.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.06% | 1,500 |
| Apr 22, 2026 | 1,680.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.42% | 1,200 |
| Apr 21, 2026 | 1,667.00 | 1,678.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.36% | 1,100 |
| Apr 20, 2026 | 1,673.00 | 1,682.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.72% | 1,400 |
| Apr 17, 2026 | 1,681.00 | 1,682.00 | 1,672.00 | 1,673.00 | 1,673.00 | -0.48% | 3,700 |
| Apr 16, 2026 | 1,678.00 | 1,685.00 | 1,675.00 | 1,681.00 | 1,681.00 | 0.30% | 2,300 |
| Apr 15, 2026 | 1,700.00 | 1,700.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.30% | 1,500 |
| Apr 14, 2026 | 1,700.00 | 1,700.00 | 1,680.00 | 1,698.00 | 1,698.00 | 0.24% | 2,400 |
| Apr 13, 2026 | 1,690.00 | 1,717.00 | 1,690.00 | 1,694.00 | 1,694.00 | -0.24% | 1,800 |
| Apr 10, 2026 | 1,702.00 | 1,710.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.59% | 2,800 |
| Apr 9, 2026 | 1,714.00 | 1,714.00 | 1,686.00 | 1,688.00 | 1,688.00 | -1.63% | 500 |
| Apr 8, 2026 | 1,665.00 | 1,716.00 | 1,665.00 | 1,716.00 | 1,716.00 | 3.31% | 2,700 |
| Apr 7, 2026 | 1,658.00 | 1,665.00 | 1,653.00 | 1,661.00 | 1,661.00 | 0.18% | 700 |
| Apr 6, 2026 | 1,660.00 | 1,662.00 | 1,646.00 | 1,658.00 | 1,658.00 | -0.12% | 1,500 |
| Apr 3, 2026 | 1,661.00 | 1,681.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.01% | 1,600 |
| Apr 2, 2026 | 1,687.00 | 1,690.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.18% | 1,300 |
| Apr 1, 2026 | 1,693.00 | 1,700.00 | 1,687.00 | 1,697.00 | 1,697.00 | 2.54% | 1,800 |