Orvis Corporation (TYO:7827)
Japan · Delayed Price · Currency is JPY 1,751.00
+1.00 (0.06%)
Aug 26, 2026, 3:23 PM JST
Orvis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,742.00 | 1,751.00 | 1,716.00 | 1,751.00 | - | 0.06% | 700 |
| Aug 25, 2026 | 1,752.00 | 1,752.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.06% | 400 |
| Aug 24, 2026 | 1,740.00 | 1,757.00 | 1,740.00 | 1,749.00 | 1,749.00 | 0.58% | 6,400 |
| Aug 21, 2026 | 1,735.00 | 1,739.00 | 1,735.00 | 1,739.00 | 1,739.00 | 0.23% | 1,100 |
| Aug 20, 2026 | 1,734.00 | 1,735.00 | 1,711.00 | 1,735.00 | 1,735.00 | 0.99% | 4,500 |
| Aug 19, 2026 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.75% | 100 |
| Aug 18, 2026 | 1,736.00 | 1,737.00 | 1,718.00 | 1,731.00 | 1,731.00 | 0.06% | 2,200 |
| Aug 17, 2026 | 1,712.00 | 1,738.00 | 1,711.00 | 1,730.00 | 1,730.00 | 2.55% | 9,100 |
| Aug 14, 2026 | 1,660.00 | 1,687.00 | 1,650.00 | 1,687.00 | 1,687.00 | 2.80% | 2,400 |
| Aug 13, 2026 | 1,659.00 | 1,659.00 | 1,641.00 | 1,641.00 | 1,641.00 | - | 500 |
| Aug 12, 2026 | 1,633.00 | 1,653.00 | 1,633.00 | 1,641.00 | 1,641.00 | 0.37% | 1,400 |
| Aug 10, 2026 | 1,638.00 | 1,643.00 | 1,628.00 | 1,635.00 | 1,635.00 | -0.61% | 11,000 |
| Aug 7, 2026 | 1,616.00 | 1,645.00 | 1,616.00 | 1,645.00 | 1,645.00 | 1.23% | 1,500 |
| Aug 6, 2026 | 1,641.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.31% | 4,900 |
| 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 |