Orvis Corporation (TYO:7827)
Japan
· Delayed Price · Currency is JPY 1,810.00
+23.00 (1.29%)
At close: Mar 10, 2026
Orvis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,785.00 | 1,787.00 | 1,746.00 | 1,787.00 | 1,787.00 | -0.83% | 7,000 |
| Mar 6, 2026 | 1,765.00 | 1,832.00 | 1,765.00 | 1,802.00 | 1,802.00 | 2.10% | 5,000 |
| Mar 5, 2026 | 1,785.00 | 1,786.00 | 1,749.00 | 1,765.00 | 1,765.00 | 0.34% | 3,000 |
| Mar 4, 2026 | 1,770.00 | 1,777.00 | 1,731.00 | 1,759.00 | 1,759.00 | -2.66% | 5,900 |
| Mar 3, 2026 | 1,789.00 | 1,835.00 | 1,789.00 | 1,807.00 | 1,807.00 | -0.44% | 8,100 |
| Mar 2, 2026 | 1,764.00 | 1,818.00 | 1,750.00 | 1,815.00 | 1,815.00 | 2.54% | 8,000 |
| Feb 27, 2026 | 1,704.00 | 1,782.00 | 1,702.00 | 1,770.00 | 1,770.00 | 3.69% | 14,300 |
| Feb 26, 2026 | 1,696.00 | 1,725.00 | 1,694.00 | 1,707.00 | 1,707.00 | 1.85% | 16,400 |
| Feb 25, 2026 | 1,681.00 | 1,681.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.30% | 2,200 |
| Feb 24, 2026 | 1,676.00 | 1,699.00 | 1,676.00 | 1,681.00 | 1,681.00 | -0.12% | 1,700 |
| Feb 20, 2026 | 1,688.00 | 1,698.00 | 1,682.00 | 1,683.00 | 1,683.00 | 0.06% | 7,100 |
| Feb 19, 2026 | 1,663.00 | 1,691.00 | 1,661.00 | 1,682.00 | 1,682.00 | 0.24% | 4,000 |
| Feb 18, 2026 | 1,672.00 | 1,684.00 | 1,672.00 | 1,678.00 | 1,678.00 | 0.36% | 3,600 |
| Feb 17, 2026 | 1,654.00 | 1,672.00 | 1,654.00 | 1,672.00 | 1,672.00 | 1.52% | 5,400 |
| Feb 16, 2026 | 1,673.00 | 1,673.00 | 1,641.00 | 1,647.00 | 1,647.00 | 0.24% | 2,300 |
| Feb 13, 2026 | 1,644.00 | 1,646.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.36% | 800 |
| Feb 12, 2026 | 1,642.00 | 1,651.00 | 1,642.00 | 1,649.00 | 1,649.00 | 0.06% | 1,300 |
| Feb 10, 2026 | 1,633.00 | 1,649.00 | 1,633.00 | 1,648.00 | 1,648.00 | 0.61% | 1,900 |
| Feb 9, 2026 | 1,639.00 | 1,639.00 | 1,632.00 | 1,638.00 | 1,638.00 | - | 900 |
| Feb 6, 2026 | 1,629.00 | 1,642.00 | 1,629.00 | 1,638.00 | 1,638.00 | - | 4,300 |
| Feb 5, 2026 | 1,641.00 | 1,647.00 | 1,630.00 | 1,638.00 | 1,638.00 | -0.43% | 2,000 |
| Feb 4, 2026 | 1,645.00 | 1,645.00 | 1,637.00 | 1,645.00 | 1,645.00 | 0.61% | 900 |
| Feb 3, 2026 | 1,630.00 | 1,642.00 | 1,630.00 | 1,635.00 | 1,635.00 | 0.43% | 1,900 |
| Feb 2, 2026 | 1,628.00 | 1,630.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.06% | 1,500 |
| Jan 30, 2026 | 1,628.00 | 1,630.00 | 1,623.00 | 1,629.00 | 1,629.00 | 0.06% | 1,300 |
| Jan 29, 2026 | 1,623.00 | 1,648.00 | 1,623.00 | 1,628.00 | 1,628.00 | - | 500 |
| Jan 28, 2026 | 1,629.00 | 1,633.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.06% | 1,800 |
| Jan 27, 2026 | 1,644.00 | 1,644.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.06% | 700 |
| Jan 26, 2026 | 1,645.00 | 1,645.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.49% | 2,300 |
| Jan 23, 2026 | 1,632.00 | 1,636.00 | 1,632.00 | 1,636.00 | 1,636.00 | -0.24% | 300 |
| Jan 22, 2026 | 1,638.00 | 1,640.00 | 1,627.00 | 1,640.00 | 1,640.00 | 0.24% | 3,200 |
| Jan 21, 2026 | 1,637.00 | 1,637.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.30% | 3,000 |
| Jan 20, 2026 | 1,650.00 | 1,650.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.67% | 2,500 |
| Jan 19, 2026 | 1,654.00 | 1,654.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.18% | 3,100 |
| Jan 16, 2026 | 1,657.00 | 1,660.00 | 1,652.00 | 1,655.00 | 1,655.00 | -0.30% | 1,300 |
| Jan 15, 2026 | 1,658.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,660.00 | 0.24% | 3,800 |
| Jan 14, 2026 | 1,649.00 | 1,656.00 | 1,649.00 | 1,656.00 | 1,656.00 | 0.79% | 6,600 |
| Jan 13, 2026 | 1,651.00 | 1,655.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.31% | 7,000 |
| Jan 9, 2026 | 1,621.00 | 1,638.00 | 1,613.00 | 1,638.00 | 1,638.00 | 1.61% | 6,200 |
| Jan 8, 2026 | 1,611.00 | 1,612.00 | 1,608.00 | 1,612.00 | 1,612.00 | -0.49% | 3,200 |
| Jan 7, 2026 | 1,615.00 | 1,620.00 | 1,602.00 | 1,620.00 | 1,620.00 | 0.31% | 600 |
| Jan 6, 2026 | 1,608.00 | 1,638.00 | 1,608.00 | 1,615.00 | 1,615.00 | 1.00% | 4,400 |
| Jan 5, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,599.00 | 1,599.00 | 1.14% | 4,000 |
| Dec 30, 2025 | 1,583.00 | 1,587.00 | 1,576.00 | 1,581.00 | 1,581.00 | -0.13% | 3,200 |
| Dec 29, 2025 | 1,590.00 | 1,590.00 | 1,567.00 | 1,583.00 | 1,583.00 | 0.83% | 3,900 |
| Dec 26, 2025 | 1,590.00 | 1,590.00 | 1,537.00 | 1,570.00 | 1,570.00 | -1.57% | 7,400 |
| Dec 25, 2025 | 1,579.00 | 1,597.00 | 1,573.00 | 1,595.00 | 1,595.00 | 1.27% | 10,100 |
| Dec 24, 2025 | 1,570.00 | 1,575.00 | 1,563.00 | 1,575.00 | 1,575.00 | 0.32% | 1,300 |
| Dec 23, 2025 | 1,573.00 | 1,575.00 | 1,566.00 | 1,570.00 | 1,570.00 | 0.26% | 3,500 |
| Dec 22, 2025 | 1,572.00 | 1,578.00 | 1,562.00 | 1,566.00 | 1,566.00 | 1.10% | 7,200 |
| Dec 19, 2025 | 1,537.00 | 1,576.00 | 1,537.00 | 1,549.00 | 1,549.00 | -0.06% | 6,500 |
| Dec 18, 2025 | 1,531.00 | 1,555.00 | 1,527.00 | 1,550.00 | 1,550.00 | 1.11% | 21,100 |
| Dec 17, 2025 | 1,543.00 | 1,545.00 | 1,530.00 | 1,533.00 | 1,533.00 | 0.26% | 16,000 |
| Dec 16, 2025 | 1,568.00 | 1,586.00 | 1,527.00 | 1,529.00 | 1,529.00 | -2.49% | 27,700 |
| Dec 15, 2025 | 1,592.00 | 1,604.00 | 1,557.00 | 1,568.00 | 1,568.00 | -5.94% | 42,000 |
| Dec 12, 2025 | 1,668.00 | 1,671.00 | 1,637.00 | 1,667.00 | 1,667.00 | -0.06% | 9,600 |
| Dec 11, 2025 | 1,670.00 | 1,670.00 | 1,641.00 | 1,668.00 | 1,668.00 | -0.12% | 3,900 |
| Dec 10, 2025 | 1,652.00 | 1,670.00 | 1,642.00 | 1,670.00 | 1,670.00 | 0.36% | 6,800 |
| Dec 9, 2025 | 1,658.00 | 1,664.00 | 1,635.00 | 1,664.00 | 1,664.00 | -0.48% | 4,000 |
| Dec 8, 2025 | 1,660.00 | 1,675.00 | 1,632.00 | 1,672.00 | 1,672.00 | 0.72% | 11,700 |
| Dec 5, 2025 | 1,640.00 | 1,660.00 | 1,631.00 | 1,660.00 | 1,660.00 | 1.10% | 2,800 |
| Dec 4, 2025 | 1,649.00 | 1,649.00 | 1,631.00 | 1,642.00 | 1,642.00 | 0.74% | 2,300 |
| Dec 3, 2025 | 1,641.00 | 1,641.00 | 1,626.00 | 1,630.00 | 1,630.00 | -1.69% | 6,000 |
| Dec 2, 2025 | 1,659.00 | 1,659.00 | 1,636.00 | 1,658.00 | 1,658.00 | - | 4,800 |
| Dec 1, 2025 | 1,669.00 | 1,670.00 | 1,635.00 | 1,658.00 | 1,658.00 | 0.48% | 5,800 |
| Nov 28, 2025 | 1,621.00 | 1,660.00 | 1,621.00 | 1,650.00 | 1,650.00 | 0.49% | 7,300 |
| Nov 27, 2025 | 1,616.00 | 1,643.00 | 1,616.00 | 1,642.00 | 1,642.00 | 1.80% | 11,100 |
| Nov 26, 2025 | 1,592.00 | 1,615.00 | 1,592.00 | 1,613.00 | 1,613.00 | 2.74% | 8,600 |
| Nov 25, 2025 | 1,545.00 | 1,587.00 | 1,545.00 | 1,570.00 | 1,570.00 | 2.08% | 18,600 |
| Nov 21, 2025 | 1,532.00 | 1,540.00 | 1,518.00 | 1,538.00 | 1,538.00 | 0.07% | 3,500 |
| Nov 20, 2025 | 1,517.00 | 1,538.00 | 1,517.00 | 1,537.00 | 1,537.00 | 1.92% | 7,000 |
| Nov 19, 2025 | 1,517.00 | 1,530.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.66% | 11,000 |
| Nov 18, 2025 | 1,550.00 | 1,550.00 | 1,511.00 | 1,518.00 | 1,518.00 | -1.81% | 4,300 |
| Nov 17, 2025 | 1,518.00 | 1,550.00 | 1,518.00 | 1,546.00 | 1,546.00 | 0.59% | 16,300 |
| Nov 14, 2025 | 1,546.00 | 1,546.00 | 1,528.00 | 1,537.00 | 1,537.00 | -0.58% | 7,800 |
| Nov 13, 2025 | 1,538.00 | 1,552.00 | 1,533.00 | 1,546.00 | 1,546.00 | 1.24% | 15,300 |
| Nov 12, 2025 | 1,513.00 | 1,549.00 | 1,499.00 | 1,527.00 | 1,527.00 | 0.93% | 21,000 |
| Nov 11, 2025 | 1,508.00 | 1,520.00 | 1,495.00 | 1,513.00 | 1,513.00 | 0.53% | 18,700 |
| Nov 10, 2025 | 1,468.00 | 1,513.00 | 1,468.00 | 1,505.00 | 1,505.00 | 2.59% | 22,500 |
| Nov 7, 2025 | 1,474.00 | 1,474.00 | 1,452.00 | 1,467.00 | 1,467.00 | -0.54% | 13,800 |
| Nov 6, 2025 | 1,481.00 | 1,481.00 | 1,468.00 | 1,475.00 | 1,475.00 | -0.47% | 11,400 |
| Nov 5, 2025 | 1,501.00 | 1,501.00 | 1,473.00 | 1,482.00 | 1,482.00 | -0.34% | 17,900 |
| Nov 4, 2025 | 1,487.00 | 1,500.00 | 1,473.00 | 1,487.00 | 1,487.00 | 0.07% | 20,500 |
| Oct 31, 2025 | 1,506.00 | 1,506.00 | 1,466.00 | 1,486.00 | 1,486.00 | -1.33% | 16,500 |
| Oct 30, 2025 | 1,470.00 | 1,534.00 | 1,431.00 | 1,506.00 | 1,506.00 | -10.73% | 90,300 |
| Oct 29, 2025 | 1,685.00 | 1,688.00 | 1,651.00 | 1,687.00 | 1,627.00 | -0.47% | 36,600 |
| Oct 28, 2025 | 1,698.00 | 1,698.00 | 1,683.00 | 1,695.00 | 1,634.72 | -0.24% | 16,200 |
| Oct 27, 2025 | 1,717.00 | 1,721.00 | 1,692.00 | 1,699.00 | 1,638.57 | -0.47% | 28,000 |
| Oct 24, 2025 | 1,700.00 | 1,728.00 | 1,698.00 | 1,707.00 | 1,646.29 | 0.06% | 20,800 |
| Oct 23, 2025 | 1,700.00 | 1,706.00 | 1,685.00 | 1,706.00 | 1,645.32 | 1.01% | 17,200 |
| Oct 22, 2025 | 1,676.00 | 1,693.00 | 1,670.00 | 1,689.00 | 1,628.93 | 1.56% | 12,200 |
| Oct 21, 2025 | 1,666.00 | 1,669.00 | 1,655.00 | 1,663.00 | 1,603.85 | -0.06% | 7,700 |
| Oct 20, 2025 | 1,673.00 | 1,674.00 | 1,657.00 | 1,664.00 | 1,604.82 | 0.85% | 10,900 |
| Oct 17, 2025 | 1,647.00 | 1,655.00 | 1,647.00 | 1,650.00 | 1,591.32 | 0.18% | 5,200 |
| Oct 16, 2025 | 1,646.00 | 1,648.00 | 1,643.00 | 1,647.00 | 1,588.42 | -0.12% | 10,300 |
| Oct 15, 2025 | 1,674.00 | 1,678.00 | 1,644.00 | 1,649.00 | 1,590.35 | -1.49% | 22,200 |
| Oct 14, 2025 | 1,686.00 | 1,707.00 | 1,668.00 | 1,674.00 | 1,614.46 | -3.01% | 27,800 |
| Oct 10, 2025 | 1,729.00 | 1,729.00 | 1,711.00 | 1,726.00 | 1,664.61 | 0.23% | 14,200 |
| Oct 9, 2025 | 1,715.00 | 1,727.00 | 1,709.00 | 1,722.00 | 1,660.76 | 0.41% | 9,300 |
| Oct 8, 2025 | 1,724.00 | 1,730.00 | 1,706.00 | 1,715.00 | 1,654.00 | -0.64% | 11,300 |