Oriental Land Co., Ltd. (TYO:4661)
3,655.00
+7.00 (0.19%)
Sep 8, 2025, 3:30 PM JST
Oriental Land Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 3,618.00 | 3,657.00 | 3,593.00 | 3,648.00 | 3,648.00 | 0.41% | 2,859,100 |
Sep 4, 2025 | 3,609.00 | 3,650.00 | 3,568.00 | 3,633.00 | 3,633.00 | 0.72% | 3,586,000 |
Sep 3, 2025 | 3,570.00 | 3,607.00 | 3,540.00 | 3,607.00 | 3,607.00 | 1.06% | 3,654,000 |
Sep 2, 2025 | 3,640.00 | 3,667.00 | 3,555.00 | 3,569.00 | 3,569.00 | -1.30% | 3,775,800 |
Sep 1, 2025 | 3,539.00 | 3,669.00 | 3,531.00 | 3,616.00 | 3,616.00 | 2.76% | 4,556,800 |
Aug 29, 2025 | 3,551.00 | 3,557.00 | 3,507.00 | 3,519.00 | 3,519.00 | -1.46% | 3,237,400 |
Aug 28, 2025 | 3,501.00 | 3,589.00 | 3,488.00 | 3,571.00 | 3,571.00 | 1.54% | 3,700,600 |
Aug 27, 2025 | 3,438.00 | 3,527.00 | 3,416.00 | 3,517.00 | 3,517.00 | 2.30% | 3,834,100 |
Aug 26, 2025 | 3,497.00 | 3,500.00 | 3,438.00 | 3,438.00 | 3,438.00 | -2.55% | 4,129,400 |
Aug 25, 2025 | 3,619.00 | 3,624.00 | 3,528.00 | 3,528.00 | 3,528.00 | -2.14% | 4,022,000 |
Aug 22, 2025 | 3,601.00 | 3,617.00 | 3,540.00 | 3,605.00 | 3,605.00 | -0.36% | 3,656,700 |
Aug 21, 2025 | 3,660.00 | 3,679.00 | 3,576.00 | 3,618.00 | 3,618.00 | -1.47% | 5,020,600 |
Aug 20, 2025 | 3,550.00 | 3,714.00 | 3,549.00 | 3,672.00 | 3,672.00 | 4.47% | 10,115,200 |
Aug 19, 2025 | 3,504.00 | 3,515.00 | 3,436.00 | 3,515.00 | 3,515.00 | 0.66% | 3,276,700 |
Aug 18, 2025 | 3,530.00 | 3,543.00 | 3,490.00 | 3,492.00 | 3,492.00 | -0.40% | 4,679,000 |
Aug 15, 2025 | 3,367.00 | 3,507.00 | 3,364.00 | 3,506.00 | 3,506.00 | 4.50% | 6,745,700 |
Aug 14, 2025 | 3,310.00 | 3,355.00 | 3,303.00 | 3,355.00 | 3,355.00 | 1.64% | 3,967,700 |
Aug 13, 2025 | 3,295.00 | 3,319.00 | 3,272.00 | 3,301.00 | 3,301.00 | 0.55% | 3,891,100 |
Aug 12, 2025 | 3,240.00 | 3,311.00 | 3,225.00 | 3,283.00 | 3,283.00 | 1.70% | 4,596,100 |
Aug 8, 2025 | 3,240.00 | 3,283.00 | 3,222.00 | 3,228.00 | 3,228.00 | 0.25% | 4,140,100 |
Aug 7, 2025 | 3,200.00 | 3,240.00 | 3,188.00 | 3,220.00 | 3,220.00 | 0.19% | 3,399,500 |
Aug 6, 2025 | 3,155.00 | 3,219.00 | 3,139.00 | 3,214.00 | 3,214.00 | 1.68% | 3,145,300 |
Aug 5, 2025 | 3,160.00 | 3,192.00 | 3,143.00 | 3,161.00 | 3,161.00 | -0.78% | 3,051,100 |
Aug 4, 2025 | 3,155.00 | 3,227.00 | 3,121.00 | 3,186.00 | 3,186.00 | 0.35% | 3,310,900 |
Aug 1, 2025 | 3,125.00 | 3,175.00 | 3,110.00 | 3,175.00 | 3,175.00 | 1.93% | 4,098,100 |
Jul 31, 2025 | 3,206.00 | 3,216.00 | 3,070.00 | 3,115.00 | 3,115.00 | 1.33% | 10,317,600 |
Jul 30, 2025 | 3,105.00 | 3,125.00 | 3,074.00 | 3,074.00 | 3,074.00 | -1.22% | 4,415,400 |
Jul 29, 2025 | 3,140.00 | 3,149.00 | 3,098.00 | 3,112.00 | 3,112.00 | -1.46% | 3,763,600 |
Jul 28, 2025 | 3,145.00 | 3,163.00 | 3,123.00 | 3,158.00 | 3,158.00 | 0.99% | 3,169,400 |
Jul 25, 2025 | 3,200.00 | 3,235.00 | 3,115.00 | 3,127.00 | 3,127.00 | -3.01% | 4,060,800 |
Jul 24, 2025 | 3,257.00 | 3,283.00 | 3,216.00 | 3,224.00 | 3,224.00 | -1.01% | 3,877,600 |
Jul 23, 2025 | 3,162.00 | 3,275.00 | 3,150.00 | 3,257.00 | 3,257.00 | 3.83% | 6,654,500 |
Jul 22, 2025 | 3,114.00 | 3,154.00 | 3,107.00 | 3,137.00 | 3,137.00 | 0.71% | 2,942,400 |
Jul 18, 2025 | 3,110.00 | 3,134.00 | 3,098.00 | 3,115.00 | 3,115.00 | 0.65% | 3,261,500 |
Jul 17, 2025 | 3,007.00 | 3,095.00 | 3,007.00 | 3,095.00 | 3,095.00 | 2.93% | 3,662,200 |
Jul 16, 2025 | 2,999.50 | 3,032.00 | 2,996.00 | 3,007.00 | 3,007.00 | 0.37% | 3,275,800 |
Jul 15, 2025 | 3,027.00 | 3,028.00 | 2,993.00 | 2,996.00 | 2,996.00 | -0.66% | 3,988,400 |
Jul 14, 2025 | 3,050.00 | 3,053.00 | 3,016.00 | 3,016.00 | 3,016.00 | -1.24% | 2,965,300 |
Jul 11, 2025 | 3,095.00 | 3,106.00 | 3,050.00 | 3,054.00 | 3,054.00 | -0.65% | 2,970,500 |
Jul 10, 2025 | 3,100.00 | 3,100.00 | 3,059.00 | 3,074.00 | 3,074.00 | -1.03% | 4,059,800 |
Jul 9, 2025 | 3,159.00 | 3,159.00 | 3,093.00 | 3,106.00 | 3,106.00 | -1.11% | 3,571,100 |
Jul 8, 2025 | 3,156.00 | 3,181.00 | 3,131.00 | 3,141.00 | 3,141.00 | -0.29% | 3,930,700 |
Jul 7, 2025 | 3,180.00 | 3,190.00 | 3,138.00 | 3,150.00 | 3,150.00 | -0.54% | 2,755,300 |
Jul 4, 2025 | 3,200.00 | 3,217.00 | 3,167.00 | 3,167.00 | 3,167.00 | -1.55% | 2,774,900 |
Jul 3, 2025 | 3,216.00 | 3,230.00 | 3,177.00 | 3,217.00 | 3,217.00 | -1.11% | 3,509,900 |
Jul 2, 2025 | 3,240.00 | 3,278.00 | 3,192.00 | 3,253.00 | 3,253.00 | 1.50% | 3,966,000 |
Jul 1, 2025 | 3,318.00 | 3,318.00 | 3,193.00 | 3,205.00 | 3,205.00 | -3.58% | 4,576,800 |
Jun 30, 2025 | 3,299.00 | 3,326.00 | 3,281.00 | 3,324.00 | 3,324.00 | 1.25% | 3,728,900 |
Jun 27, 2025 | 3,250.00 | 3,315.00 | 3,242.00 | 3,283.00 | 3,283.00 | 1.33% | 3,036,100 |
Jun 26, 2025 | 3,209.00 | 3,240.00 | 3,205.00 | 3,240.00 | 3,240.00 | 0.97% | 2,119,600 |