JPX · 7827 · stock
Orvis Corporation (7827) stock price history
Every JPX trading session of Orvis Corporation from Sep 5, 2006 to Sep 29, 2026: 4,930 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7827 adjusted close, 2006 to 2026
- ¥1,820
- All time high, 2026
- ¥1,849
- 52 week high, ¥1,431 low
- 4,930
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
7827 key facts
- Orvis Corporation (7827) closed at ¥1,806 on Sep 29, 2026 on JPX.
- 7827's all time high close is ¥1,820, set on Mar 16, 2026; its all time low close is ¥206.36 on Mar 15, 2011.
- 7827's 52 week range is ¥1,431 to ¥1,849.
- 7827 returned +4.3% over the year to Sep 29, 2026 and +155.4% over five years.
- Over ten years 7827 returned +161%, +10.0% a year compounded.
- 7827's deepest drawdown was -84.0% from Sep 5, 2006 to Mar 15, 2011.
- DataCedar holds 4,930 daily sessions of 7827 history from Sep 5, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7827 price chart, 2006 to 2026
7827 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +11.3% |
| 6 months | +4.5% |
| Year to date | +14.2% |
| 1 year | +4.3% |
| 3 years | +5.2% |
| 5 years | +155.4% |
| 10 years | +160.5% |
| Since Sep 5, 2006 | +40.1% |
| Compound annual growth, 20.1 years | +1.7% |
7827 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,820 on Mar 16, 2026
- All time low close
- ¥206.36 on Mar 15, 2011
- 52 week high
- ¥1,849 on Mar 17, 2026
- 52 week low
- ¥1,431 on Oct 30, 2025
- Deepest drawdown
- -84.0% from Sep 5, 2006 to Mar 15, 2011, recovered Sep 24, 2014
- Best single session
- +28.8% on Sep 16, 2014
- Worst single session
- -21.4% on Jul 11, 2014
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2014, +138%
- Worst calendar year
- 2010, -39%
7827 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 5, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,600 | ¥1,849 | ¥1,566 | ¥1,806 | +14.2% | 545.5K | 179 |
| 2025 | ¥1,320 | ¥1,778 | ¥1,177 | ¥1,581 | +19.7% | 1.9M | 243 |
| 2024 | ¥1,225 | ¥1,605 | ¥1,036 | ¥1,320 | +12.9% | 2.3M | 245 |
| 2023 | ¥960.08 | ¥1,824 | ¥939.60 | ¥1,170 | +23.3% | 3M | 246 |
| 2022 | ¥736.73 | ¥1,155 | ¥708.30 | ¥948.50 | +30.0% | 2.8M | 244 |
| 2021 | ¥734.77 | ¥1,234 | ¥686.79 | ¥729.84 | -0.7% | 8M | 245 |
| 2020 | ¥990.15 | ¥1,186 | ¥414.35 | ¥734.77 | -28.1% | 3.3M | 242 |
| 2019 | ¥522.44 | ¥1,130 | ¥522.44 | ¥1,021 | +95.5% | 1.5M | 241 |
| 2018 | ¥835.48 | ¥1,110 | ¥484.60 | ¥522.44 | -37.5% | 2.9M | 261 |
| 2017 | ¥603.36 | ¥2,001 | ¥565.99 | ¥835.48 | +38.5% | 19.1M | 253 |
| 2016 | ¥533.32 | ¥979.41 | ¥428.49 | ¥603.36 | +16.3% | 3.9M | 245 |
| 2015 | ¥580.91 | ¥715.96 | ¥439.84 | ¥518.78 | -10.7% | 3.8M | 244 |
| 2014 | ¥256.29 | ¥1,527 | ¥215.31 | ¥580.91 | +137.7% | 15.7M | 244 |
| 2013 | ¥374.00 | ¥543.87 | ¥223.51 | ¥244.37 | -34.4% | 1.8M | 245 |
| 2012 | ¥294.07 | ¥550.55 | ¥254.27 | ¥372.51 | +26.4% | 729.5K | 248 |
| 2011 | ¥247.64 | ¥380.30 | ¥206.36 | ¥294.81 | +18.7% | 521K | 245 |
| 2010 | ¥408.75 | ¥457.94 | ¥229.95 | ¥248.37 | -39.2% | 361.1K | 243 |
| 2009 | ¥507.13 | ¥557.05 | ¥355.21 | ¥408.75 | -13.1% | 118K | 243 |
| 2008 | ¥687.27 | ¥859.45 | ¥468.79 | ¥470.24 | -31.6% | 212.7K | 245 |
| 2007 | ¥893.58 | ¥1,084 | ¥667.01 | ¥687.27 | -22.0% | 790K | 245 |
| 2006 | ¥1,394 | ¥1,446 | ¥640.28 | ¥880.91 | n/a | 3.5M | 84 |
7827 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,806 | +3.6% |
| August 2026 | ¥1,743 | +5.6% |
| July 2026 | ¥1,650 | +1.7% |
| June 2026 | ¥1,623 | -2.8% |
| May 2026 | ¥1,670 | +0.9% |
| April 2026 | ¥1,655 | 0.0% |
| March 2026 | ¥1,655 | -6.5% |
| February 2026 | ¥1,770 | +8.7% |
| January 2026 | ¥1,629 | +3.0% |
| December 2025 | ¥1,581 | -4.2% |
| November 2025 | ¥1,650 | +11.0% |
| October 2025 | ¥1,486 | -12.9% |
About the 7827 data
Daily bars. 4,930 sessions from Sep 5, 2006 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7827/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7827 share price history
