Orvis Corporation 7827
TSE · Japan · Produzierendes Gewerbe
¥1.766,00+16,00 (+0,91 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.750,00 | -2,13 % | ¥1.772,00 | ¥1.792,00 | ¥1.739,00 | 18,60K |
| 2026-09-30 | ¥1.788,00 | -1,00 % | ¥1.798,00 | ¥1.819,00 | ¥1.784,00 | 7,60K |
| 2026-09-29 | ¥1.806,00 | -0,44 % | ¥1.812,00 | ¥1.814,00 | ¥1.792,00 | 6,40K |
| 2026-09-28 | ¥1.814,00 | +0,78 % | ¥1.800,00 | ¥1.814,00 | ¥1.798,00 | 7,50K |
| 2026-09-25 | ¥1.800,00 | +0,11 % | ¥1.798,00 | ¥1.800,00 | ¥1.790,00 | 4,20K |
| 2026-09-24 | ¥1.798,00 | +1,87 % | ¥1.766,00 | ¥1.798,00 | ¥1.766,00 | 9,50K |
| 2026-09-18 | ¥1.765,00 | +0,23 % | ¥1.756,00 | ¥1.772,00 | ¥1.751,00 | 4,10K |
| 2026-09-17 | ¥1.761,00 | +0,86 % | ¥1.751,00 | ¥1.774,00 | ¥1.731,00 | 5,80K |
| 2026-09-16 | ¥1.746,00 | +1,81 % | ¥1.709,00 | ¥1.748,00 | ¥1.708,00 | 11,80K |
| 2026-09-15 | ¥1.715,00 | +0,12 % | ¥1.698,00 | ¥1.738,00 | ¥1.698,00 | 7,90K |
| 2026-09-14 | ¥1.713,00 | -0,98 % | ¥1.725,00 | ¥1.729,00 | ¥1.699,00 | 2,40K |
| 2026-09-11 | ¥1.730,00 | +0,99 % | ¥1.706,00 | ¥1.730,00 | ¥1.704,00 | 2,10K |
| 2026-09-10 | ¥1.713,00 | -1,95 % | ¥1.740,00 | ¥1.740,00 | ¥1.713,00 | 2,30K |
| 2026-09-09 | ¥1.747,00 | 0,00 % | ¥1.747,00 | ¥1.747,00 | ¥1.747,00 | 300 |
| 2026-09-08 | ¥1.747,00 | +0,87 % | ¥1.732,00 | ¥1.747,00 | ¥1.732,00 | 900 |
| 2026-09-07 | ¥1.732,00 | -0,92 % | ¥1.748,00 | ¥1.748,00 | ¥1.732,00 | 600 |
| 2026-09-04 | ¥1.748,00 | 0,00 % | ¥1.735,00 | ¥1.749,00 | ¥1.709,00 | 2,00K |
| 2026-09-03 | ¥1.748,00 | +0,75 % | ¥1.753,00 | ¥1.753,00 | ¥1.733,00 | 1,70K |
| 2026-09-02 | ¥1.735,00 | -0,74 % | ¥1.732,00 | ¥1.735,00 | ¥1.732,00 | 400 |
| 2026-09-01 | ¥1.748,00 | +0,29 % | ¥1.745,00 | ¥1.748,00 | ¥1.736,00 | 1,20K |
| 2026-08-31 | ¥1.743,00 | -0,46 % | ¥1.714,00 | ¥1.744,00 | ¥1.714,00 | 2,50K |
| 2026-08-28 | ¥1.751,00 | +0,40 % | ¥1.744,00 | ¥1.751,00 | ¥1.739,00 | 2,00K |
| 2026-08-27 | ¥1.744,00 | -0,40 % | ¥1.751,00 | ¥1.755,00 | ¥1.740,00 | 2,40K |
| 2026-08-26 | ¥1.751,00 | +0,06 % | ¥1.742,00 | ¥1.751,00 | ¥1.716,00 | 800 |
| 2026-08-25 | ¥1.750,00 | +0,06 % | ¥1.752,00 | ¥1.752,00 | ¥1.740,00 | 400 |
| 2026-08-24 | ¥1.749,00 | +0,58 % | ¥1.740,00 | ¥1.757,00 | ¥1.740,00 | 8,30K |
| 2026-08-21 | ¥1.739,00 | +0,23 % | ¥1.735,00 | ¥1.739,00 | ¥1.735,00 | 1,10K |
| 2026-08-20 | ¥1.735,00 | +0,99 % | ¥1.734,00 | ¥1.735,00 | ¥1.711,00 | 4,50K |
| 2026-08-19 | ¥1.718,00 | -0,75 % | ¥1.718,00 | ¥1.718,00 | ¥1.718,00 | 100 |
| 2026-08-18 | ¥1.731,00 | +0,06 % | ¥1.736,00 | ¥1.737,00 | ¥1.718,00 | 2,20K |
| 2026-08-17 | ¥1.730,00 | +2,55 % | ¥1.712,00 | ¥1.738,00 | ¥1.711,00 | 9,10K |
| 2026-08-14 | ¥1.687,00 | +2,80 % | ¥1.660,00 | ¥1.687,00 | ¥1.650,00 | 2,40K |
| 2026-08-13 | ¥1.641,00 | 0,00 % | ¥1.659,00 | ¥1.659,00 | ¥1.641,00 | 500 |
| 2026-08-12 | ¥1.641,00 | +0,37 % | ¥1.633,00 | ¥1.653,00 | ¥1.633,00 | 1,40K |
| 2026-08-10 | ¥1.635,00 | -0,61 % | ¥1.638,00 | ¥1.643,00 | ¥1.628,00 | 11,00K |
| 2026-08-07 | ¥1.645,00 | +1,23 % | ¥1.616,00 | ¥1.645,00 | ¥1.616,00 | 1,50K |
| 2026-08-06 | ¥1.625,00 | -0,31 % | ¥1.641,00 | ¥1.650,00 | ¥1.625,00 | 4,90K |
| 2026-08-05 | ¥1.630,00 | -0,06 % | ¥1.633,00 | ¥1.633,00 | ¥1.627,00 | 1,00K |
| 2026-08-04 | ¥1.631,00 | -0,37 % | ¥1.630,00 | ¥1.639,00 | ¥1.607,00 | 3,20K |
| 2026-08-03 | ¥1.637,00 | -0,79 % | ¥1.640,00 | ¥1.640,00 | ¥1.633,00 | 1,60K |
| 2026-07-31 | ¥1.650,00 | -0,12 % | ¥1.650,00 | ¥1.650,00 | ¥1.636,00 | 1,20K |
| 2026-07-30 | ¥1.652,00 | +0,85 % | ¥1.658,00 | ¥1.659,00 | ¥1.638,00 | 2,80K |
| 2026-07-29 | ¥1.638,00 | +0,18 % | ¥1.635,00 | ¥1.640,00 | ¥1.628,00 | 2,20K |
| 2026-07-28 | ¥1.635,00 | +0,62 % | ¥1.625,00 | ¥1.635,00 | ¥1.620,00 | 1,40K |
| 2026-07-27 | ¥1.625,00 | +0,06 % | ¥1.624,00 | ¥1.625,00 | ¥1.621,00 | 900 |
| 2026-07-24 | ¥1.624,00 | +0,93 % | ¥1.609,00 | ¥1.624,00 | ¥1.609,00 | 300 |
| 2026-07-23 | ¥1.609,00 | -0,98 % | ¥1.625,00 | ¥1.625,00 | ¥1.609,00 | 1,70K |
| 2026-07-22 | ¥1.625,00 | +0,31 % | ¥1.620,00 | ¥1.625,00 | ¥1.615,00 | 400 |
| 2026-07-21 | ¥1.620,00 | +0,87 % | ¥1.617,00 | ¥1.620,00 | ¥1.616,00 | 700 |
| 2026-07-17 | ¥1.606,00 | -0,56 % | ¥1.615,00 | ¥1.615,00 | ¥1.606,00 | 1,00K |
| 2026-07-16 | ¥1.615,00 | -0,25 % | ¥1.619,00 | ¥1.619,00 | ¥1.615,00 | 500 |
| 2026-07-15 | ¥1.619,00 | +0,75 % | ¥1.620,00 | ¥1.620,00 | ¥1.615,00 | 1,60K |
| 2026-07-14 | ¥1.607,00 | +0,06 % | ¥1.622,00 | ¥1.622,00 | ¥1.606,00 | 600 |
| 2026-07-13 | ¥1.606,00 | -0,68 % | ¥1.613,00 | ¥1.613,00 | ¥1.606,00 | 900 |
| 2026-07-10 | ¥1.617,00 | -1,04 % | ¥1.632,00 | ¥1.632,00 | ¥1.606,00 | 3,60K |
| 2026-07-09 | ¥1.634,00 | +1,49 % | ¥1.634,00 | ¥1.634,00 | ¥1.634,00 | 100 |
| 2026-07-08 | ¥1.610,00 | -0,62 % | ¥1.611,00 | ¥1.611,00 | ¥1.610,00 | 1,00K |
| 2026-07-07 | ¥1.620,00 | -1,22 % | ¥1.629,00 | ¥1.629,00 | ¥1.611,00 | 1,60K |
| 2026-07-06 | ¥1.640,00 | +1,23 % | ¥1.634,00 | ¥1.640,00 | ¥1.634,00 | 900 |
| 2026-07-03 | ¥1.620,00 | -0,31 % | ¥1.620,00 | ¥1.620,00 | ¥1.609,00 | 400 |
| 2026-07-02 | ¥1.625,00 | -1,16 % | ¥1.641,00 | ¥1.641,00 | ¥1.625,00 | 1,00K |
| 2026-07-01 | ¥1.644,00 | +1,29 % | ¥1.624,00 | ¥1.644,00 | ¥1.624,00 | 900 |
| 2026-06-30 | ¥1.623,00 | 0,00 % | ¥1.623,00 | ¥1.623,00 | ¥1.623,00 | 0 |
| 2026-06-29 | ¥1.623,00 | +0,50 % | ¥1.613,00 | ¥1.623,00 | ¥1.595,00 | 600 |
| 2026-06-26 | ¥1.615,00 | -1,52 % | ¥1.640,00 | ¥1.640,00 | ¥1.615,00 | 1,00K |
| 2026-06-25 | ¥1.640,00 | +0,55 % | ¥1.631,00 | ¥1.640,00 | ¥1.631,00 | 300 |
| 2026-06-24 | ¥1.631,00 | 0,00 % | ¥1.631,00 | ¥1.631,00 | ¥1.631,00 | 400 |
| 2026-06-23 | ¥1.631,00 | -0,06 % | ¥1.632,00 | ¥1.632,00 | ¥1.631,00 | 800 |
| 2026-06-22 | ¥1.632,00 | -0,97 % | ¥1.641,00 | ¥1.641,00 | ¥1.632,00 | 900 |
| 2026-06-19 | ¥1.648,00 | +0,86 % | ¥1.647,00 | ¥1.648,00 | ¥1.647,00 | 200 |
| 2026-06-18 | ¥1.634,00 | +0,74 % | ¥1.623,00 | ¥1.635,00 | ¥1.620,00 | 2,10K |
| 2026-06-17 | ¥1.622,00 | -0,49 % | ¥1.612,00 | ¥1.625,00 | ¥1.612,00 | 500 |
| 2026-06-16 | ¥1.630,00 | +1,18 % | ¥1.611,00 | ¥1.630,00 | ¥1.604,00 | 1,40K |
| 2026-06-15 | ¥1.611,00 | +1,00 % | ¥1.627,00 | ¥1.638,00 | ¥1.598,00 | 4,20K |
| 2026-06-12 | ¥1.595,00 | +1,27 % | ¥1.595,00 | ¥1.595,00 | ¥1.566,00 | 1,70K |
| 2026-06-11 | ¥1.575,00 | -0,44 % | ¥1.578,00 | ¥1.578,00 | ¥1.575,00 | 1,00K |
| 2026-06-10 | ¥1.582,00 | -1,00 % | ¥1.598,00 | ¥1.638,00 | ¥1.582,00 | 2,00K |
| 2026-06-09 | ¥1.598,00 | -0,06 % | ¥1.599,00 | ¥1.599,00 | ¥1.570,00 | 6,00K |
| 2026-06-08 | ¥1.599,00 | -0,19 % | ¥1.587,00 | ¥1.605,00 | ¥1.587,00 | 4,60K |
| 2026-06-05 | ¥1.602,00 | -0,56 % | ¥1.594,00 | ¥1.612,00 | ¥1.592,00 | 1,90K |
| 2026-06-04 | ¥1.611,00 | -0,56 % | ¥1.620,00 | ¥1.620,00 | ¥1.593,00 | 1,70K |
| 2026-06-03 | ¥1.620,00 | +0,19 % | ¥1.620,00 | ¥1.620,00 | ¥1.620,00 | 600 |
| 2026-06-02 | ¥1.617,00 | -1,10 % | ¥1.635,00 | ¥1.637,00 | ¥1.592,00 | 2,90K |
| 2026-06-01 | ¥1.635,00 | -2,10 % | ¥1.668,00 | ¥1.669,00 | ¥1.635,00 | 4,10K |
| 2026-05-29 | ¥1.670,00 | -0,12 % | ¥1.675,00 | ¥1.677,00 | ¥1.670,00 | 2,60K |
| 2026-05-28 | ¥1.672,00 | +0,72 % | ¥1.682,00 | ¥1.686,00 | ¥1.662,00 | 4,00K |
| 2026-05-27 | ¥1.660,00 | -0,66 % | ¥1.671,00 | ¥1.675,00 | ¥1.655,00 | 2,70K |
| 2026-05-26 | ¥1.671,00 | +0,36 % | ¥1.665,00 | ¥1.671,00 | ¥1.660,00 | 2,70K |
| 2026-05-25 | ¥1.665,00 | +0,06 % | ¥1.664,00 | ¥1.665,00 | ¥1.653,00 | 3,50K |
| 2026-05-22 | ¥1.664,00 | -0,06 % | ¥1.670,00 | ¥1.670,00 | ¥1.621,00 | 800 |