Orvis Corporation(JP:7827)
Â¥1,590.00+15.00 (+0.95%)
JP:7827
Orvis Corporation historical prices
Â¥1,590.00
At close:+15.00 (+0.95%)
Want to see JP:7827 full AI Analyst Report?
Orvis Corporation (7827) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,583.00 | 1,590.00 | 1,582.00 | 1,590.00 | 1,590.00 | +0.95% | 2,000 | 0.34 |
| Nov 10, 2026 | 1,567.00 | 1,590.00 | 1,567.00 | 1,575.00 | 1,575.00 | +2.21% | 3,900 | 0.66 |
| Nov 09, 2026 | 1,541.00 | 1,587.00 | 1,526.00 | 1,563.00 | 1,563.00 | +1.43% | 6,800 | 1.17 |
| Nov 06, 2026 | 1,571.00 | 1,571.00 | 1,525.00 | 1,541.00 | 1,541.00 | -3.87% | 25,600 | 4.75 |
| Nov 05, 2026 | 1,603.00 | 1,626.00 | 1,591.00 | 1,603.00 | 1,603.00 | 0.00% | 15,700 | 2.96 |
| Nov 04, 2026 | 1,598.00 | 1,620.00 | 1,589.00 | 1,603.00 | 1,603.00 | +0.19% | 9,900 | 1.91 |
| Nov 03, 2026 | 1,600.00 | 1,651.00 | 1,594.00 | 1,600.00 | 1,600.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,651.00 | 1,651.00 | 1,594.00 | 1,600.00 | 1,600.00 | -3.09% | 25,100 | 5.15 |
| Oct 30, 2026 | 1,665.00 | 1,672.00 | 1,650.00 | 1,651.00 | 1,651.00 | -0.84% | 6,200 | 1.28 |
| Oct 29, 2026 | 1,651.00 | 1,680.00 | 1,649.00 | 1,665.00 | 1,665.00 | -1.54% | 27,300 | 6.18 |
| Oct 28, 2026 | 1,757.00 | 1,760.00 | 1,702.00 | 1,753.00 | 1,691.00 | -0.62% | 14,500 | 3.45 |
| Oct 27, 2026 | 1,794.00 | 1,809.00 | 1,751.00 | 1,764.00 | 1,701.61 | -2.49% | 12,500 | 3.08 |
| Oct 26, 2026 | 1,791.00 | 1,809.00 | 1,783.00 | 1,809.00 | 1,745.02 | +1.01% | 9,400 | 2.39 |
| Oct 23, 2026 | 1,770.00 | 1,800.00 | 1,761.00 | 1,791.00 | 1,727.66 | +0.67% | 10,300 | 2.71 |
| Oct 22, 2026 | 1,791.00 | 1,791.00 | 1,779.00 | 1,779.00 | 1,716.08 | -0.73% | 4,700 | 1.26 |
| Oct 21, 2026 | 1,780.00 | 1,792.00 | 1,770.00 | 1,792.00 | 1,728.62 | +0.73% | 3,200 | 0.87 |
| Oct 20, 2026 | 1,782.00 | 1,791.00 | 1,778.00 | 1,779.00 | 1,716.08 | -0.17% | 5,100 | 1.40 |
| Oct 19, 2026 | 1,789.00 | 1,793.00 | 1,781.00 | 1,782.00 | 1,718.97 | -0.34% | 3,800 | 1.06 |
| Oct 16, 2026 | 1,780.00 | 1,791.00 | 1,778.00 | 1,788.00 | 1,724.76 | +0.73% | 4,100 | 1.16 |
| Oct 15, 2026 | 1,792.00 | 1,792.00 | 1,770.00 | 1,775.00 | 1,712.22 | -0.95% | 7,000 | 2.05 |
| Oct 14, 2026 | 1,789.00 | 1,793.00 | 1,783.00 | 1,792.00 | 1,728.62 | +0.39% | 1,900 | 0.56 |
| Oct 13, 2026 | 1,780.00 | 1,793.00 | 1,776.00 | 1,785.00 | 1,721.87 | +0.51% | 11,200 | 3.46 |
| Oct 12, 2026 | 1,776.00 | 1,790.00 | 1,775.00 | 1,776.00 | 1,713.19 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,789.00 | 1,790.00 | 1,775.00 | 1,776.00 | 1,713.19 | -0.56% | 3,800 | 1.18 |
| Oct 08, 2026 | 1,780.00 | 1,790.00 | 1,775.00 | 1,786.00 | 1,722.83 | -0.33% | 5,700 | 1.82 |
| Oct 07, 2026 | 1,787.00 | 1,795.00 | 1,782.00 | 1,792.00 | 1,728.62 | +0.28% | 4,000 | 1.28 |
| Oct 06, 2026 | 1,772.00 | 1,787.00 | 1,768.00 | 1,787.00 | 1,723.80 | +0.56% | 7,700 | 2.56 |
| Oct 05, 2026 | 1,763.00 | 1,778.00 | 1,762.00 | 1,777.00 | 1,714.15 | +0.62% | 8,800 | 3.05 |
| Oct 02, 2026 | 1,750.00 | 1,772.00 | 1,750.00 | 1,766.00 | 1,703.54 | +0.91% | 2,400 | 0.84 |
| Oct 01, 2026 | 1,772.00 | 1,792.00 | 1,739.00 | 1,750.00 | 1,688.11 | -2.13% | 18,600 | 7.19 |
| Sep 30, 2026 | 1,798.00 | 1,819.00 | 1,784.00 | 1,788.00 | 1,724.76 | -1.00% | 7,600 | 3.07 |
| Sep 29, 2026 | 1,812.00 | 1,814.00 | 1,792.00 | 1,806.00 | 1,742.13 | -0.44% | 6,400 | 2.68 |
| Sep 28, 2026 | 1,800.00 | 1,814.00 | 1,798.00 | 1,814.00 | 1,749.84 | +0.78% | 7,500 | 3.29 |
| Sep 25, 2026 | 1,798.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,736.34 | +0.11% | 4,200 | 1.90 |
| Sep 24, 2026 | 1,766.00 | 1,798.00 | 1,766.00 | 1,798.00 | 1,734.41 | +1.87% | 9,500 | 4.58 |
| Sep 23, 2026 | 1,765.00 | 1,772.00 | 1,751.00 | 1,765.00 | 1,702.58 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,765.00 | 1,772.00 | 1,751.00 | 1,765.00 | 1,702.58 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,765.00 | 1,772.00 | 1,751.00 | 1,765.00 | 1,702.58 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,756.00 | 1,772.00 | 1,751.00 | 1,765.00 | 1,702.58 | +0.23% | 4,100 | 2.00 |
| Sep 17, 2026 | 1,751.00 | 1,774.00 | 1,731.00 | 1,761.00 | 1,698.72 | +0.86% | 5,800 | 2.94 |
| Sep 16, 2026 | 1,709.00 | 1,748.00 | 1,708.00 | 1,746.00 | 1,684.25 | +1.81% | 11,800 | 6.60 |
| Sep 15, 2026 | 1,698.00 | 1,738.00 | 1,698.00 | 1,715.00 | 1,654.34 | +0.12% | 7,900 | 4.66 |
| Sep 14, 2026 | 1,725.00 | 1,729.00 | 1,699.00 | 1,713.00 | 1,652.41 | -0.98% | 2,400 | 1.44 |
| Sep 11, 2026 | 1,706.00 | 1,730.00 | 1,704.00 | 1,730.00 | 1,668.81 | +0.99% | 2,100 | 1.27 |
| Sep 10, 2026 | 1,740.00 | 1,740.00 | 1,713.00 | 1,713.00 | 1,652.41 | -1.95% | 2,300 | 1.37 |
| Sep 09, 2026 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,685.21 | 0.00% | 300 | 0.18 |
| Sep 08, 2026 | 1,732.00 | 1,747.00 | 1,732.00 | 1,747.00 | 1,685.21 | +0.87% | 900 | 0.53 |
| Sep 07, 2026 | 1,748.00 | 1,748.00 | 1,732.00 | 1,732.00 | 1,670.74 | -0.92% | 600 | 0.35 |
| Sep 04, 2026 | 1,735.00 | 1,749.00 | 1,709.00 | 1,748.00 | 1,686.18 | 0.00% | 2,000 | 1.12 |
| Sep 03, 2026 | 1,753.00 | 1,753.00 | 1,733.00 | 1,748.00 | 1,686.18 | +0.75% | 1,700 | 0.92 |
