Skip to main content
logo
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
3,599.00
+9.00 (0.25%)
Oct 21, 2025, 3:30 PM JST

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253,590.003,630.003,586.003,599.003,599.000.25%2,439,000
Oct 20, 20253,612.003,637.003,580.003,590.003,590.00-2,493,800
Oct 17, 20253,567.003,606.003,553.003,590.003,590.000.50%1,839,800
Oct 16, 20253,583.003,585.003,542.003,572.003,572.00-0.22%1,734,400
Oct 15, 20253,591.003,630.003,565.003,580.003,580.000.56%2,281,700
Oct 14, 20253,514.003,585.003,498.003,560.003,560.00-0.31%3,488,800
Oct 10, 20253,532.003,578.003,503.003,571.003,571.001.25%3,779,600
Oct 9, 20253,444.003,527.003,442.003,527.003,527.002.41%3,333,800
Oct 8, 20253,589.003,633.003,444.003,444.003,444.00-3.72%4,819,200
Oct 7, 20253,604.003,604.003,534.003,577.003,577.00-1.02%3,645,900
Oct 6, 20253,543.003,614.003,534.003,614.003,614.003.64%4,512,900
Oct 3, 20253,478.003,498.003,457.003,487.003,487.000.20%2,495,300
Oct 2, 20253,553.003,574.003,480.003,480.003,480.00-3.04%3,251,200
Oct 1, 20253,557.003,618.003,540.003,589.003,589.000.62%3,904,300
Sep 30, 20253,501.003,578.003,482.003,567.003,567.000.88%3,774,200
Sep 29, 20253,580.003,604.003,526.003,536.003,536.00-0.14%5,243,200
Sep 26, 20253,637.003,639.003,530.003,541.003,534.00-2.85%7,167,300
Sep 25, 20253,665.003,681.003,630.003,645.003,637.79-0.14%3,733,800
Sep 24, 20253,675.003,689.003,611.003,650.003,642.780.50%3,610,000
Sep 22, 20253,599.003,690.003,584.003,632.003,624.822.19%4,842,700
Sep 19, 20253,605.003,616.003,551.003,554.003,546.97-2.36%6,163,500
Sep 18, 20253,665.003,698.003,636.003,640.003,632.80-1.14%3,215,800
Sep 17, 20253,700.003,702.003,633.003,682.003,674.72-0.89%4,104,600
Sep 16, 20253,600.003,715.003,590.003,715.003,707.663.37%4,717,600
Sep 12, 20253,587.003,612.003,555.003,594.003,586.90-0.19%3,843,500
Sep 11, 20253,641.003,668.003,568.003,601.003,593.88-1.88%4,187,900
Sep 10, 20253,673.003,698.003,652.003,670.003,662.74-0.43%3,100,200
Sep 9, 20253,681.003,699.003,644.003,686.003,678.710.85%3,205,000
Sep 8, 20253,672.003,713.003,641.003,655.003,647.770.19%4,551,000
Sep 5, 20253,618.003,657.003,593.003,648.003,640.790.41%2,859,100
Sep 4, 20253,609.003,650.003,568.003,633.003,625.820.72%3,586,000
Sep 3, 20253,570.003,607.003,540.003,607.003,599.871.06%3,654,000
Sep 2, 20253,640.003,667.003,555.003,569.003,561.94-1.30%3,775,800
Sep 1, 20253,539.003,669.003,531.003,616.003,608.842.76%4,556,800
Aug 29, 20253,551.003,557.003,507.003,519.003,512.03-1.46%3,237,400
Aug 28, 20253,501.003,589.003,488.003,571.003,563.931.54%3,700,600
Aug 27, 20253,438.003,527.003,416.003,517.003,510.042.30%3,834,100
Aug 26, 20253,497.003,500.003,438.003,438.003,431.19-2.55%4,129,400
Aug 25, 20253,619.003,624.003,528.003,528.003,521.01-2.14%4,022,000
Aug 22, 20253,601.003,617.003,540.003,605.003,597.86-0.36%3,656,700
Aug 21, 20253,660.003,679.003,576.003,618.003,610.84-1.47%5,020,600
Aug 20, 20253,550.003,714.003,549.003,672.003,664.734.47%10,115,200
Aug 19, 20253,504.003,515.003,436.003,515.003,508.040.66%3,276,700
Aug 18, 20253,530.003,543.003,490.003,492.003,485.09-0.40%4,679,000
Aug 15, 20253,367.003,507.003,364.003,506.003,499.064.50%6,745,700
Aug 14, 20253,310.003,355.003,303.003,355.003,348.361.64%3,967,700
Aug 13, 20253,295.003,319.003,272.003,301.003,294.460.55%3,891,100
Aug 12, 20253,240.003,311.003,225.003,283.003,276.501.70%4,596,100
Aug 8, 20253,240.003,283.003,222.003,228.003,221.610.25%4,140,100
Aug 7, 20253,200.003,240.003,188.003,220.003,213.620.19%3,399,500