Skip to main content
logo
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
+60.00 (1.93%)
Aug 1, 2025, 3:30 PM JST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20253,050.003,053.003,016.003,016.003,016.00-1.24%2,965,300
Jul 11, 20253,095.003,106.003,050.003,054.003,054.00-0.65%2,970,500
Jul 10, 20253,100.003,100.003,059.003,074.003,074.00-1.03%4,059,800
Jul 9, 20253,159.003,159.003,093.003,106.003,106.00-1.11%3,571,100
Jul 8, 20253,156.003,181.003,131.003,141.003,141.00-0.29%3,930,700
Jul 7, 20253,180.003,190.003,138.003,150.003,150.00-0.54%2,755,300
Jul 4, 20253,200.003,217.003,167.003,167.003,167.00-1.55%2,774,900
Jul 3, 20253,216.003,230.003,177.003,217.003,217.00-1.11%3,509,900
Jul 2, 20253,240.003,278.003,192.003,253.003,253.001.50%3,966,000
Jul 1, 20253,318.003,318.003,193.003,205.003,205.00-3.58%4,576,800
Jun 30, 20253,299.003,326.003,281.003,324.003,324.001.25%3,728,900
Jun 27, 20253,250.003,315.003,242.003,283.003,283.001.33%3,036,100
Jun 26, 20253,209.003,240.003,205.003,240.003,240.000.97%2,119,600
Jun 25, 20253,202.003,231.003,170.003,209.003,209.00-0.03%2,364,900
Jun 24, 20253,227.003,252.003,194.003,210.003,210.001.04%2,231,900
Jun 23, 20253,170.003,183.003,139.003,177.003,177.00-0.72%2,368,200
Jun 20, 20253,214.003,242.003,190.003,200.003,200.00-1.20%5,356,500
Jun 19, 20253,300.003,318.003,239.003,239.003,239.00-2.41%3,069,200
Jun 18, 20253,337.003,344.003,301.003,319.003,319.00-0.54%2,635,700
Jun 17, 20253,220.003,343.003,209.003,337.003,337.004.81%6,487,100
Jun 16, 20253,200.003,225.003,158.003,184.003,184.000.51%2,524,700
Jun 13, 20253,184.003,197.003,148.003,168.003,168.00-1.12%4,027,600
Jun 12, 20253,241.003,248.003,204.003,204.003,204.00-2.29%4,509,300
Jun 11, 20253,265.003,279.003,235.003,279.003,279.000.55%2,934,300
Jun 10, 20253,250.003,278.003,212.003,261.003,261.000.77%3,399,800
Jun 9, 20253,263.003,291.003,221.003,236.003,236.00-1.28%3,869,200
Jun 6, 20253,152.003,400.003,148.003,278.003,278.004.06%11,805,800
Jun 5, 20253,160.003,169.003,120.003,150.003,150.00-1.07%3,557,500
Jun 4, 20253,198.003,243.003,180.003,184.003,184.00-0.22%2,947,400
Jun 3, 20253,182.003,195.003,155.003,191.003,191.000.28%3,149,900
Jun 2, 20253,202.003,209.003,130.003,182.003,182.00-0.96%3,837,600
May 30, 20253,166.003,215.003,124.003,213.003,213.001.42%7,775,000
May 29, 20253,110.003,193.003,101.003,168.003,168.001.73%3,501,700
May 28, 20253,160.003,164.003,105.003,114.003,114.00-1.24%3,579,300
May 27, 20253,190.003,198.003,153.003,153.003,153.00-1.16%2,134,700
May 26, 20253,137.003,217.003,121.003,190.003,190.002.41%3,935,000
May 23, 20253,124.003,132.003,086.003,115.003,115.00-3,309,700