Orvis Corporation (TYO:7827)
Japan · Delayed Price · Currency is JPY 1,795.00
+8.00 (0.45%)
Oct 7, 2026, 10:07 AM JST
Orvis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,787.00 | 1,795.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.45% | 8,000 |
| Oct 6, 2026 | 1,772.00 | 1,787.00 | 1,768.00 | 1,787.00 | 1,787.00 | 0.56% | 7,700 |
| Oct 5, 2026 | 1,763.00 | 1,778.00 | 1,762.00 | 1,777.00 | 1,777.00 | 0.62% | 8,800 |
| Oct 2, 2026 | 1,750.00 | 1,772.00 | 1,750.00 | 1,766.00 | 1,766.00 | 0.91% | 2,400 |
| Oct 1, 2026 | 1,772.00 | 1,792.00 | 1,739.00 | 1,750.00 | 1,750.00 | -2.13% | 18,600 |
| Sep 30, 2026 | 1,798.00 | 1,819.00 | 1,784.00 | 1,788.00 | 1,788.00 | -1.00% | 7,600 |
| Sep 29, 2026 | 1,812.00 | 1,814.00 | 1,792.00 | 1,806.00 | 1,806.00 | -0.44% | 6,400 |
| Sep 28, 2026 | 1,800.00 | 1,814.00 | 1,798.00 | 1,814.00 | 1,814.00 | 0.78% | 7,500 |
| Sep 25, 2026 | 1,798.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.11% | 4,200 |
| Sep 24, 2026 | 1,766.00 | 1,798.00 | 1,766.00 | 1,798.00 | 1,798.00 | 1.87% | 9,500 |
| Sep 18, 2026 | 1,756.00 | 1,772.00 | 1,751.00 | 1,765.00 | 1,765.00 | 0.23% | 4,100 |
| Sep 17, 2026 | 1,751.00 | 1,774.00 | 1,731.00 | 1,761.00 | 1,761.00 | 0.86% | 5,800 |
| Sep 16, 2026 | 1,709.00 | 1,748.00 | 1,708.00 | 1,746.00 | 1,746.00 | 1.81% | 11,800 |
| Sep 15, 2026 | 1,698.00 | 1,738.00 | 1,698.00 | 1,715.00 | 1,715.00 | 0.12% | 7,900 |
| Sep 14, 2026 | 1,725.00 | 1,729.00 | 1,699.00 | 1,713.00 | 1,713.00 | -0.98% | 2,400 |
| Sep 11, 2026 | 1,706.00 | 1,730.00 | 1,704.00 | 1,730.00 | 1,730.00 | 0.99% | 2,100 |
| Sep 10, 2026 | 1,740.00 | 1,740.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.95% | 2,300 |
| Sep 9, 2026 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - | 300 |
| Sep 8, 2026 | 1,732.00 | 1,747.00 | 1,732.00 | 1,747.00 | 1,747.00 | 0.87% | 900 |
| Sep 7, 2026 | 1,748.00 | 1,748.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.92% | 600 |
| Sep 4, 2026 | 1,735.00 | 1,749.00 | 1,709.00 | 1,748.00 | 1,748.00 | - | 2,000 |
| Sep 3, 2026 | 1,753.00 | 1,753.00 | 1,733.00 | 1,748.00 | 1,748.00 | 0.75% | 1,700 |
| Sep 2, 2026 | 1,732.00 | 1,735.00 | 1,732.00 | 1,735.00 | 1,735.00 | -0.74% | 400 |
| Sep 1, 2026 | 1,745.00 | 1,748.00 | 1,736.00 | 1,748.00 | 1,748.00 | 0.29% | 1,200 |
| Aug 31, 2026 | 1,714.00 | 1,744.00 | 1,714.00 | 1,743.00 | 1,743.00 | -0.46% | 2,500 |
| Aug 28, 2026 | 1,744.00 | 1,751.00 | 1,739.00 | 1,751.00 | 1,751.00 | 0.40% | 2,000 |
| Aug 27, 2026 | 1,751.00 | 1,755.00 | 1,740.00 | 1,744.00 | 1,744.00 | -0.40% | 2,400 |
| Aug 26, 2026 | 1,742.00 | 1,751.00 | 1,716.00 | 1,751.00 | 1,751.00 | 0.06% | 800 |
| 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% | 8,300 |
| 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 |