Skip to main content
logo
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
2,713.50
+19.00 (0.71%)
At close: Mar 27, 2026

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,730.002,748.002,698.502,713.502,713.500.71%6,330,900
Mar 26, 20262,690.002,704.002,675.002,694.502,694.500.50%3,722,400
Mar 25, 20262,700.002,722.002,677.502,681.002,681.00-0.11%3,999,400
Mar 24, 20262,663.502,703.502,651.002,684.002,684.000.64%3,736,100
Mar 23, 20262,740.002,748.002,665.002,667.002,667.00-2.09%6,022,700
Mar 19, 20262,750.502,799.502,724.002,724.002,724.00-3.81%6,346,500
Mar 18, 20262,800.002,847.002,799.002,832.002,832.000.93%3,598,100
Mar 17, 20262,789.002,827.002,789.002,806.002,806.001.65%2,842,400
Mar 16, 20262,800.002,813.002,757.502,760.502,760.50-0.95%3,084,200
Mar 13, 20262,769.502,815.502,768.002,787.002,787.00-0.20%4,040,300
Mar 12, 20262,820.002,821.002,766.502,792.502,792.50-1.39%4,396,000
Mar 11, 20262,805.002,848.502,801.002,832.002,832.001.11%3,703,200
Mar 10, 20262,813.002,819.002,767.502,801.002,801.00-1.30%5,368,100
Mar 9, 20262,789.002,852.502,785.002,838.002,838.001.25%8,569,200
Mar 6, 20262,795.002,824.002,754.502,803.002,803.001.98%3,662,900
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