Orvis Corporation (TYO:7827)
Japan · Delayed Price · Currency is JPY 1,650.00
-15.00 (-0.90%)
Oct 30, 2026, 12:38 PM JST
Orvis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 3,700 |
| Oct 29, 2026 | 1,651.00 | 1,680.00 | 1,649.00 | 1,665.00 | 1,665.00 | -1.54% | 27,300 |
| Oct 28, 2026 | 1,757.00 | 1,760.00 | 1,702.00 | 1,753.00 | 1,690.96 | -0.62% | 14,500 |
| Oct 27, 2026 | 1,794.00 | 1,809.00 | 1,751.00 | 1,764.00 | 1,701.58 | -2.49% | 12,500 |
| Oct 26, 2026 | 1,791.00 | 1,809.00 | 1,783.00 | 1,809.00 | 1,744.98 | 1.01% | 9,400 |
| Oct 23, 2026 | 1,770.00 | 1,800.00 | 1,761.00 | 1,791.00 | 1,727.62 | 0.67% | 10,300 |
| Oct 22, 2026 | 1,791.00 | 1,791.00 | 1,779.00 | 1,779.00 | 1,716.04 | -0.73% | 4,700 |
| Oct 21, 2026 | 1,780.00 | 1,792.00 | 1,770.00 | 1,792.00 | 1,728.58 | 0.73% | 3,200 |
| Oct 20, 2026 | 1,782.00 | 1,791.00 | 1,778.00 | 1,779.00 | 1,716.04 | -0.17% | 5,100 |
| Oct 19, 2026 | 1,789.00 | 1,793.00 | 1,781.00 | 1,782.00 | 1,718.94 | -0.34% | 3,800 |
| Oct 16, 2026 | 1,780.00 | 1,791.00 | 1,778.00 | 1,788.00 | 1,724.73 | 0.73% | 4,100 |
| Oct 15, 2026 | 1,792.00 | 1,792.00 | 1,770.00 | 1,775.00 | 1,712.19 | -0.95% | 7,000 |
| Oct 14, 2026 | 1,789.00 | 1,793.00 | 1,783.00 | 1,792.00 | 1,728.58 | 0.39% | 1,900 |
| Oct 13, 2026 | 1,780.00 | 1,793.00 | 1,776.00 | 1,785.00 | 1,721.83 | 0.51% | 11,200 |
| Oct 9, 2026 | 1,789.00 | 1,790.00 | 1,775.00 | 1,776.00 | 1,713.15 | -0.56% | 3,800 |
| Oct 8, 2026 | 1,780.00 | 1,790.00 | 1,775.00 | 1,786.00 | 1,722.80 | -0.33% | 5,700 |
| Oct 7, 2026 | 1,787.00 | 1,795.00 | 1,782.00 | 1,792.00 | 1,728.58 | 0.28% | 4,000 |
| Oct 6, 2026 | 1,772.00 | 1,787.00 | 1,768.00 | 1,787.00 | 1,723.76 | 0.56% | 7,700 |
| Oct 5, 2026 | 1,763.00 | 1,778.00 | 1,762.00 | 1,777.00 | 1,714.12 | 0.62% | 8,800 |
| Oct 2, 2026 | 1,750.00 | 1,772.00 | 1,750.00 | 1,766.00 | 1,703.50 | 0.91% | 2,400 |
| Oct 1, 2026 | 1,772.00 | 1,792.00 | 1,739.00 | 1,750.00 | 1,688.07 | -2.13% | 18,600 |
| Sep 30, 2026 | 1,798.00 | 1,819.00 | 1,784.00 | 1,788.00 | 1,724.73 | -1.00% | 7,600 |
| Sep 29, 2026 | 1,812.00 | 1,814.00 | 1,792.00 | 1,806.00 | 1,742.09 | -0.44% | 6,400 |
| Sep 28, 2026 | 1,800.00 | 1,814.00 | 1,798.00 | 1,814.00 | 1,749.81 | 0.78% | 7,500 |
| Sep 25, 2026 | 1,798.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,736.30 | 0.11% | 4,200 |
| Sep 24, 2026 | 1,766.00 | 1,798.00 | 1,766.00 | 1,798.00 | 1,734.37 | 1.87% | 9,500 |
| Sep 18, 2026 | 1,756.00 | 1,772.00 | 1,751.00 | 1,765.00 | 1,702.54 | 0.23% | 4,100 |
| Sep 17, 2026 | 1,751.00 | 1,774.00 | 1,731.00 | 1,761.00 | 1,698.68 | 0.86% | 5,800 |
| Sep 16, 2026 | 1,709.00 | 1,748.00 | 1,708.00 | 1,746.00 | 1,684.21 | 1.81% | 11,800 |
| Sep 15, 2026 | 1,698.00 | 1,738.00 | 1,698.00 | 1,715.00 | 1,654.31 | 0.12% | 7,900 |
| Sep 14, 2026 | 1,725.00 | 1,729.00 | 1,699.00 | 1,713.00 | 1,652.38 | -0.98% | 2,400 |
| Sep 11, 2026 | 1,706.00 | 1,730.00 | 1,704.00 | 1,730.00 | 1,668.78 | 0.99% | 2,100 |
| Sep 10, 2026 | 1,740.00 | 1,740.00 | 1,713.00 | 1,713.00 | 1,652.38 | -1.95% | 2,300 |
| Sep 9, 2026 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,685.18 | - | 300 |
| Sep 8, 2026 | 1,732.00 | 1,747.00 | 1,732.00 | 1,747.00 | 1,685.18 | 0.87% | 900 |
| Sep 7, 2026 | 1,748.00 | 1,748.00 | 1,732.00 | 1,732.00 | 1,670.71 | -0.92% | 600 |
| Sep 4, 2026 | 1,735.00 | 1,749.00 | 1,709.00 | 1,748.00 | 1,686.14 | - | 2,000 |
| Sep 3, 2026 | 1,753.00 | 1,753.00 | 1,733.00 | 1,748.00 | 1,686.14 | 0.75% | 1,700 |
| Sep 2, 2026 | 1,732.00 | 1,735.00 | 1,732.00 | 1,735.00 | 1,673.60 | -0.74% | 400 |
| Sep 1, 2026 | 1,745.00 | 1,748.00 | 1,736.00 | 1,748.00 | 1,686.14 | 0.29% | 1,200 |
| Aug 31, 2026 | 1,714.00 | 1,744.00 | 1,714.00 | 1,743.00 | 1,681.32 | -0.46% | 2,500 |
| Aug 28, 2026 | 1,744.00 | 1,751.00 | 1,739.00 | 1,751.00 | 1,689.04 | 0.40% | 2,000 |
| Aug 27, 2026 | 1,751.00 | 1,755.00 | 1,740.00 | 1,744.00 | 1,682.28 | -0.40% | 2,400 |
| Aug 26, 2026 | 1,742.00 | 1,751.00 | 1,716.00 | 1,751.00 | 1,689.04 | 0.06% | 800 |
| Aug 25, 2026 | 1,752.00 | 1,752.00 | 1,740.00 | 1,750.00 | 1,688.07 | 0.06% | 400 |
| Aug 24, 2026 | 1,740.00 | 1,757.00 | 1,740.00 | 1,749.00 | 1,687.11 | 0.58% | 8,300 |
| Aug 21, 2026 | 1,735.00 | 1,739.00 | 1,735.00 | 1,739.00 | 1,677.46 | 0.23% | 1,100 |
| Aug 20, 2026 | 1,734.00 | 1,735.00 | 1,711.00 | 1,735.00 | 1,673.60 | 0.99% | 4,500 |
| Aug 19, 2026 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,657.20 | -0.75% | 100 |
| Aug 18, 2026 | 1,736.00 | 1,737.00 | 1,718.00 | 1,731.00 | 1,669.74 | 0.06% | 2,200 |