Skip to main content
logo
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
2,748.50
-45.50 (-1.63%)
At close: Mar 5, 2026

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,754.502,813.502,741.002,748.502,748.50-1.63%4,780,500
Mar 4, 20262,709.002,825.002,703.002,794.002,794.002.87%7,445,700
Mar 3, 20262,750.502,762.002,716.002,716.002,716.00-2.67%4,571,100
Mar 2, 20262,819.002,834.002,769.002,790.502,790.50-0.91%4,775,500
Feb 27, 20262,851.002,866.002,816.002,816.002,816.00-0.07%8,826,000
Feb 26, 20262,790.002,859.502,787.502,818.002,818.001.53%5,916,500
Feb 25, 20262,730.002,775.502,721.502,775.502,775.502.44%4,125,300
Feb 24, 20262,712.002,750.002,692.002,709.502,709.50-0.04%4,038,100
Feb 20, 20262,750.002,750.502,710.502,710.502,710.50-1.76%3,394,400
Feb 19, 20262,773.002,792.002,748.002,759.002,759.00-0.38%2,644,800
Feb 18, 20262,738.002,789.002,735.002,769.502,769.501.17%2,828,500
Feb 17, 20262,742.002,764.002,725.002,737.502,737.50-0.67%2,551,900
Feb 16, 20262,829.002,830.002,733.002,756.002,756.00-2.23%4,407,200
Feb 13, 20262,835.002,845.002,797.002,819.002,819.000.20%5,042,500
Feb 12, 20262,775.002,827.002,748.002,813.502,813.501.42%5,178,600
Feb 10, 20262,749.502,797.002,745.002,774.002,774.000.78%4,000,800
Feb 9, 20262,774.002,775.502,737.002,752.502,752.50-0.07%4,264,800
Feb 6, 20262,740.002,756.502,701.002,754.502,754.500.53%5,205,600
Feb 5, 20262,693.002,753.502,675.002,740.002,740.003.40%5,117,100
Feb 4, 20262,686.002,690.002,637.502,650.002,650.00-1.76%6,005,900
Feb 3, 20262,758.002,764.002,697.502,697.502,697.50-2.25%6,354,100
Feb 2, 20262,763.002,766.002,710.002,759.502,759.501.85%5,523,100
Jan 30, 20262,765.002,777.502,663.002,709.502,709.50-1.31%12,416,300
Jan 29, 20262,724.502,747.502,707.502,745.502,745.500.42%4,989,200
Jan 28, 20262,750.002,752.502,711.002,734.002,734.00-0.94%5,067,900
Jan 27, 20262,801.002,808.002,757.002,760.002,760.00-2.32%5,625,900
Jan 26, 20262,806.002,835.002,775.002,825.502,825.501.09%5,012,200
Jan 23, 20262,808.002,822.002,792.002,795.002,795.000.41%3,454,700
Jan 22, 20262,802.002,818.002,783.502,783.502,783.50-0.70%3,775,600
Jan 21, 20262,835.002,835.002,781.002,803.002,803.00-1.35%5,746,100
Jan 20, 20262,812.002,856.502,805.002,841.502,841.500.89%4,725,900
Jan 19, 20262,814.502,823.002,795.002,816.502,816.50-0.18%4,675,500
Jan 16, 20262,871.002,872.002,818.502,821.502,821.50-1.81%5,236,700
Jan 15, 20262,889.502,892.502,852.002,873.502,873.50-0.69%4,426,200
Jan 14, 20262,889.002,902.502,877.002,893.502,893.500.03%3,627,000
Jan 13, 20262,900.002,914.502,883.002,892.502,892.500.09%4,131,400
Jan 9, 20262,907.002,933.502,886.002,890.002,890.00-0.60%3,618,100
Jan 8, 20262,911.002,934.002,874.002,907.502,907.50-0.67%3,806,200
Jan 7, 20262,869.002,947.002,856.002,927.002,927.002.07%5,804,500
Jan 6, 20262,854.002,869.002,841.002,867.502,867.500.26%4,652,500
Jan 5, 20262,900.002,912.502,855.002,860.002,860.00-1.33%4,644,600
Dec 30, 20252,903.502,905.502,880.502,898.502,898.500.52%3,266,400
Dec 29, 20252,929.002,929.502,875.002,883.502,883.50-1.11%4,143,000
Dec 26, 20252,916.502,932.002,904.502,916.002,916.000.03%3,227,100
Dec 25, 20252,912.002,933.502,900.502,915.002,915.000.59%2,482,000
Dec 24, 20252,900.002,937.002,894.002,898.002,898.00-0.36%3,256,600
Dec 23, 20252,885.502,919.002,880.502,908.502,908.500.92%3,337,900
Dec 22, 20252,890.002,913.502,857.502,882.002,882.000.61%4,002,000
Dec 19, 20252,850.002,869.002,833.502,864.502,864.500.35%4,730,600
Dec 18, 20252,838.002,863.502,830.002,854.502,854.501.40%3,352,900