tiprankstipranks
Orvis Corporation (JP:7827)
:7827
Japanese Market
7827
Orvis Corporation
RESEARCH TOOLSreports

Orvis Corporation (7827) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1,714.00
1,714.00
1,686.00
1,688.00
1,688.00
-1.63%
500
0.12
Apr 08, 2026
1,665.00
1,716.00
1,665.00
1,716.00
1,716.00
+3.31%
2,700
0.65
Apr 07, 2026
1,658.00
1,665.00
1,653.00
1,661.00
1,661.00
+0.18%
700
0.17
Apr 06, 2026
1,660.00
1,662.00
1,646.00
1,658.00
1,658.00
-0.12%
1,500
0.36
Apr 03, 2026
1,661.00
1,681.00
1,660.00
1,660.00
1,660.00
-1.01%
1,600
0.38
Apr 02, 2026
1,687.00
1,690.00
1,677.00
1,677.00
1,677.00
-1.18%
1,300
0.30
Apr 01, 2026
1,693.00
1,700.00
1,687.00
1,697.00
1,697.00
+2.54%
1,800
0.42
Mar 31, 2026
1,667.00
1,717.00
1,655.00
1,655.00
1,655.00
-0.96%
4,900
1.17
Mar 30, 2026
1,689.00
1,689.00
1,649.00
1,671.00
1,671.00
-3.35%
9,200
2.25
Mar 27, 2026
1,729.00
1,745.00
1,723.00
1,729.00
1,729.00
+0.12%
1,000
0.24
Mar 26, 2026
1,726.00
1,727.00
1,721.00
1,727.00
1,727.00
0.00%
800
0.19
Mar 25, 2026
1,736.00
1,736.00
1,726.00
1,727.00
1,727.00
-0.40%
2,000
0.46
Mar 24, 2026
1,743.00
1,743.00
1,721.00
1,734.00
1,734.00
+0.17%
1,300
0.30
Mar 23, 2026
1,738.00
1,744.00
1,715.00
1,731.00
1,731.00
-0.92%
9,700
2.28
Mar 20, 2026
1,747.00
1,765.00
1,735.00
1,747.00
1,747.00
0.00%
0
0.00
Mar 19, 2026
1,761.00
1,765.00
1,735.00
1,747.00
1,747.00
-0.80%
5,100
1.16
Mar 18, 2026
1,799.00
1,799.00
1,733.00
1,761.00
1,761.00
-1.57%
14,900
3.31
Mar 17, 2026
1,849.00
1,849.00
1,785.00
1,789.00
1,789.00
-1.70%
7,400
1.60
Mar 16, 2026
1,709.00
1,825.00
1,708.00
1,820.00
1,820.00
+5.63%
19,100
4.00
Mar 13, 2026
1,748.00
1,773.00
1,711.00
1,723.00
1,723.00
-3.53%
13,500
2.59
Mar 12, 2026
1,760.00
1,794.00
1,740.00
1,786.00
1,786.00
-0.78%
2,700
0.51
Mar 11, 2026
1,810.00
1,810.00
1,790.00
1,800.00
1,800.00
-0.55%
2,800
0.52
Mar 10, 2026
1,800.00
1,835.00
1,777.00
1,810.00
1,810.00
+1.29%
8,300
1.56
Mar 09, 2026
1,785.00
1,787.00
1,746.00
1,787.00
1,787.00
-0.83%
7,000
1.33
Mar 06, 2026
1,765.00
1,832.00
1,765.00
1,802.00
1,802.00
+2.10%
5,000
0.93
Mar 05, 2026
1,785.00
1,786.00
1,749.00
1,765.00
1,765.00
+0.34%
3,000
0.56
Mar 04, 2026
1,770.00
1,777.00
1,731.00
1,759.00
1,759.00
-2.66%
5,900
1.11
Mar 03, 2026
1,789.00
1,835.00
1,789.00
1,807.00
1,807.00
-0.44%
8,100
1.53
Mar 02, 2026
1,764.00
1,818.00
1,750.00
1,815.00
1,815.00
+2.54%
8,000
1.53
Feb 27, 2026
1,704.00
1,782.00
1,702.00
1,770.00
1,770.00
+3.69%
14,300
2.80
Feb 26, 2026
1,696.00
1,725.00
1,694.00
1,707.00
1,707.00
+1.85%
16,400
3.31
Feb 25, 2026
1,681.00
1,681.00
1,676.00
1,676.00
1,676.00
-0.30%
2,200
0.43
Feb 24, 2026
1,676.00
1,699.00
1,676.00
1,681.00
1,681.00
-0.12%
1,700
0.33
Feb 23, 2026
1,683.00
1,698.00
1,682.00
1,683.00
1,683.00
0.00%
0
0.00
Feb 20, 2026
1,688.00
1,698.00
1,682.00
1,683.00
1,683.00
+0.06%
7,100
1.30
Feb 19, 2026
1,663.00
1,691.00
1,661.00
1,682.00
1,682.00
+0.24%
4,000
0.73
Feb 18, 2026
1,672.00
1,684.00
1,672.00
1,678.00
1,678.00
+0.36%
3,600
0.64
Feb 17, 2026
1,654.00
1,672.00
1,654.00
1,672.00
1,672.00
+1.52%
5,400
0.96
Feb 16, 2026
1,673.00
1,673.00
1,641.00
1,647.00
1,647.00
+0.24%
2,300
0.40
Feb 13, 2026
1,644.00
1,646.00
1,643.00
1,643.00
1,643.00
-0.36%
800
0.13
Feb 12, 2026
1,642.00
1,651.00
1,642.00
1,649.00
1,649.00
+0.06%
1,300
0.21
Feb 11, 2026
1,648.00
1,649.00
1,633.00
1,648.00
1,648.00
0.00%
0
0.00
Feb 10, 2026
1,633.00
1,649.00
1,633.00
1,648.00
1,648.00
+0.61%
1,900
0.28
Feb 09, 2026
1,639.00
1,639.00
1,632.00
1,638.00
1,638.00
0.00%
900
0.13
Feb 06, 2026
1,629.00
1,642.00
1,629.00
1,638.00
1,638.00
0.00%
4,300
0.59
Feb 05, 2026
1,641.00
1,647.00
1,630.00
1,638.00
1,638.00
-0.43%
2,000
0.27
Feb 04, 2026
1,645.00
1,645.00
1,637.00
1,645.00
1,645.00
+0.61%
900
0.12
Feb 03, 2026
1,630.00
1,642.00
1,630.00
1,635.00
1,635.00
+0.43%
1,900
0.24
Feb 02, 2026
1,628.00
1,630.00
1,628.00
1,628.00
1,628.00
-0.06%
1,500
0.18
Jan 30, 2026
1,628.00
1,630.00
1,623.00
1,629.00
1,629.00
+0.06%
1,300
0.14
Rows:
50