Skip to main content
logo
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
3,541.00
-104.00 (-2.85%)
Sep 26, 2025, 3:30 PM JST

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,637.003,639.003,530.003,541.003,541.00-2.85%7,167,300
Sep 25, 20253,665.003,681.003,630.003,645.003,645.00-0.14%3,733,800
Sep 24, 20253,675.003,689.003,611.003,650.003,650.000.50%3,610,000
Sep 22, 20253,599.003,690.003,584.003,632.003,632.002.19%4,842,700
Sep 19, 20253,605.003,616.003,551.003,554.003,554.00-2.36%6,163,500
Sep 18, 20253,665.003,698.003,636.003,640.003,640.00-1.14%3,215,800
Sep 17, 20253,700.003,702.003,633.003,682.003,682.00-0.89%4,104,600
Sep 16, 20253,600.003,715.003,590.003,715.003,715.003.37%4,717,600
Sep 12, 20253,587.003,612.003,555.003,594.003,594.00-0.19%3,843,500
Sep 11, 20253,641.003,668.003,568.003,601.003,601.00-1.88%4,187,900
Sep 10, 20253,673.003,698.003,652.003,670.003,670.00-0.43%3,100,200
Sep 9, 20253,681.003,699.003,644.003,686.003,686.000.85%3,205,000
Sep 8, 20253,672.003,713.003,641.003,655.003,655.000.19%4,551,000
Sep 5, 20253,618.003,657.003,593.003,648.003,648.000.41%2,859,100
Sep 4, 20253,609.003,650.003,568.003,633.003,633.000.72%3,586,000
Sep 3, 20253,570.003,607.003,540.003,607.003,607.001.06%3,654,000
Sep 2, 20253,640.003,667.003,555.003,569.003,569.00-1.30%3,775,800
Sep 1, 20253,539.003,669.003,531.003,616.003,616.002.76%4,556,800
Aug 29, 20253,551.003,557.003,507.003,519.003,519.00-1.46%3,237,400
Aug 28, 20253,501.003,589.003,488.003,571.003,571.001.54%3,700,600
Aug 27, 20253,438.003,527.003,416.003,517.003,517.002.30%3,834,100
Aug 26, 20253,497.003,500.003,438.003,438.003,438.00-2.55%4,129,400
Aug 25, 20253,619.003,624.003,528.003,528.003,528.00-2.14%4,022,000
Aug 22, 20253,601.003,617.003,540.003,605.003,605.00-0.36%3,656,700
Aug 21, 20253,660.003,679.003,576.003,618.003,618.00-1.47%5,020,600
Aug 20, 20253,550.003,714.003,549.003,672.003,672.004.47%10,115,200
Aug 19, 20253,504.003,515.003,436.003,515.003,515.000.66%3,276,700
Aug 18, 20253,530.003,543.003,490.003,492.003,492.00-0.40%4,679,000
Aug 15, 20253,367.003,507.003,364.003,506.003,506.004.50%6,745,700
Aug 14, 20253,310.003,355.003,303.003,355.003,355.001.64%3,967,700
Aug 13, 20253,295.003,319.003,272.003,301.003,301.000.55%3,891,100
Aug 12, 20253,240.003,311.003,225.003,283.003,283.001.70%4,596,100
Aug 8, 20253,240.003,283.003,222.003,228.003,228.000.25%4,140,100
Aug 7, 20253,200.003,240.003,188.003,220.003,220.000.19%3,399,500
Aug 6, 20253,155.003,219.003,139.003,214.003,214.001.68%3,145,300
Aug 5, 20253,160.003,192.003,143.003,161.003,161.00-0.78%3,051,100
Aug 4, 20253,155.003,227.003,121.003,186.003,186.000.35%3,310,900
Aug 1, 20253,125.003,175.003,110.003,175.003,175.001.93%4,098,100
Jul 31, 20253,206.003,216.003,070.003,115.003,115.001.33%10,317,600
Jul 30, 20253,105.003,125.003,074.003,074.003,074.00-1.22%4,415,400
Jul 29, 20253,140.003,149.003,098.003,112.003,112.00-1.46%3,763,600
Jul 28, 20253,145.003,163.003,123.003,158.003,158.000.99%3,169,400
Jul 25, 20253,200.003,235.003,115.003,127.003,127.00-3.01%4,060,800
Jul 24, 20253,257.003,283.003,216.003,224.003,224.00-1.01%3,877,600
Jul 23, 20253,162.003,275.003,150.003,257.003,257.003.83%6,654,500
Jul 22, 20253,114.003,154.003,107.003,137.003,137.000.71%2,942,400
Jul 18, 20253,110.003,134.003,098.003,115.003,115.000.65%3,261,500
Jul 17, 20253,007.003,095.003,007.003,095.003,095.002.93%3,662,200
Jul 16, 20252,999.503,032.002,996.003,007.003,007.000.37%3,275,800
Jul 15, 20253,027.003,028.002,993.002,996.002,996.00-0.66%3,988,400