Orvis Corporation (TYO:7827)
Japan · Delayed Price · Currency is JPY 1,642.00
+12.00 (0.74%)
Aug 6, 2026, 1:45 PM JST
Orvis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,633.00 | 1,633.00 | 1,627.00 | 1,630.00 | 1,630.00 | -0.06% | 1,000 |
| Aug 4, 2026 | 1,630.00 | 1,639.00 | 1,607.00 | 1,631.00 | 1,631.00 | -0.37% | 3,200 |
| Aug 3, 2026 | 1,640.00 | 1,640.00 | 1,633.00 | 1,637.00 | 1,637.00 | -0.79% | 1,600 |
| Jul 31, 2026 | 1,650.00 | 1,650.00 | 1,636.00 | 1,650.00 | 1,650.00 | -0.12% | 1,200 |
| Jul 30, 2026 | 1,658.00 | 1,659.00 | 1,638.00 | 1,652.00 | 1,652.00 | 0.85% | 2,800 |
| Jul 29, 2026 | 1,635.00 | 1,640.00 | 1,628.00 | 1,638.00 | 1,638.00 | 0.18% | 2,200 |
| Jul 28, 2026 | 1,625.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.62% | 1,400 |
| Jul 27, 2026 | 1,624.00 | 1,625.00 | 1,621.00 | 1,625.00 | 1,625.00 | 0.06% | 900 |
| Jul 24, 2026 | 1,609.00 | 1,624.00 | 1,609.00 | 1,624.00 | 1,624.00 | 0.93% | 300 |
| Jul 23, 2026 | 1,625.00 | 1,625.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.98% | 1,700 |
| Jul 22, 2026 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.31% | 400 |
| Jul 21, 2026 | 1,617.00 | 1,620.00 | 1,616.00 | 1,620.00 | 1,620.00 | 0.87% | 700 |
| Jul 17, 2026 | 1,615.00 | 1,615.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.56% | 1,000 |
| Jul 16, 2026 | 1,619.00 | 1,619.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.25% | 500 |
| Jul 15, 2026 | 1,620.00 | 1,620.00 | 1,615.00 | 1,619.00 | 1,619.00 | 0.75% | 1,600 |
| Jul 14, 2026 | 1,622.00 | 1,622.00 | 1,606.00 | 1,607.00 | 1,607.00 | 0.06% | 600 |
| Jul 13, 2026 | 1,613.00 | 1,613.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.68% | 900 |
| Jul 10, 2026 | 1,632.00 | 1,632.00 | 1,606.00 | 1,617.00 | 1,617.00 | -1.04% | 3,600 |
| Jul 9, 2026 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1.49% | 100 |
| Jul 8, 2026 | 1,611.00 | 1,611.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.62% | 1,000 |
| Jul 7, 2026 | 1,629.00 | 1,629.00 | 1,611.00 | 1,620.00 | 1,620.00 | -1.22% | 1,600 |
| Jul 6, 2026 | 1,634.00 | 1,640.00 | 1,634.00 | 1,640.00 | 1,640.00 | 1.23% | 900 |
| Jul 3, 2026 | 1,620.00 | 1,620.00 | 1,609.00 | 1,620.00 | 1,620.00 | -0.31% | 400 |
| Jul 2, 2026 | 1,641.00 | 1,641.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.16% | 1,000 |
| Jul 1, 2026 | 1,624.00 | 1,644.00 | 1,624.00 | 1,644.00 | 1,644.00 | 1.29% | 900 |
| Jun 29, 2026 | 1,613.00 | 1,623.00 | 1,595.00 | 1,623.00 | 1,623.00 | 0.50% | 600 |
| Jun 26, 2026 | 1,640.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.52% | 1,000 |
| Jun 25, 2026 | 1,631.00 | 1,640.00 | 1,631.00 | 1,640.00 | 1,640.00 | 0.55% | 300 |
| Jun 24, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - | 400 |
| Jun 23, 2026 | 1,632.00 | 1,632.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.06% | 800 |
| Jun 22, 2026 | 1,641.00 | 1,641.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.97% | 900 |
| Jun 19, 2026 | 1,647.00 | 1,648.00 | 1,647.00 | 1,648.00 | 1,648.00 | 0.86% | 200 |
| Jun 18, 2026 | 1,623.00 | 1,635.00 | 1,620.00 | 1,634.00 | 1,634.00 | 0.74% | 2,100 |
| Jun 17, 2026 | 1,612.00 | 1,625.00 | 1,612.00 | 1,622.00 | 1,622.00 | -0.49% | 500 |
| Jun 16, 2026 | 1,611.00 | 1,630.00 | 1,604.00 | 1,630.00 | 1,630.00 | 1.18% | 1,400 |
| 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 |