Orvis Corporation 7827
TSE · Japan · Producer Manufacturing
¥1,766.00+16.00 (+0.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |