Oriental Land Co., Ltd. (TYO:4661)
Japan · Delayed Price · Currency is JPY 2,819.00
+5.50 (0.20%)
At close: Feb 13, 2026
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,835.00 | 2,845.00 | 2,797.00 | 2,819.00 | 2,819.00 | 0.20% | 5,042,500 |
| Feb 12, 2026 | 2,775.00 | 2,827.00 | 2,748.00 | 2,813.50 | 2,813.50 | 1.42% | 5,178,600 |
| Feb 10, 2026 | 2,749.50 | 2,797.00 | 2,745.00 | 2,774.00 | 2,774.00 | 0.78% | 4,000,800 |
| Feb 9, 2026 | 2,774.00 | 2,775.50 | 2,737.00 | 2,752.50 | 2,752.50 | -0.07% | 4,264,800 |
| Feb 6, 2026 | 2,740.00 | 2,756.50 | 2,701.00 | 2,754.50 | 2,754.50 | 0.53% | 5,205,600 |
| Feb 5, 2026 | 2,693.00 | 2,753.50 | 2,675.00 | 2,740.00 | 2,740.00 | 3.40% | 5,117,100 |
| Feb 4, 2026 | 2,686.00 | 2,690.00 | 2,637.50 | 2,650.00 | 2,650.00 | -1.76% | 6,005,900 |
| Feb 3, 2026 | 2,758.00 | 2,764.00 | 2,697.50 | 2,697.50 | 2,697.50 | -2.25% | 6,354,100 |
| Feb 2, 2026 | 2,763.00 | 2,766.00 | 2,710.00 | 2,759.50 | 2,759.50 | 1.85% | 5,523,100 |
| Jan 30, 2026 | 2,765.00 | 2,777.50 | 2,663.00 | 2,709.50 | 2,709.50 | -1.31% | 12,416,300 |
| Jan 29, 2026 | 2,724.50 | 2,747.50 | 2,707.50 | 2,745.50 | 2,745.50 | 0.42% | 4,989,200 |
| Jan 28, 2026 | 2,750.00 | 2,752.50 | 2,711.00 | 2,734.00 | 2,734.00 | -0.94% | 5,067,900 |
| Jan 27, 2026 | 2,801.00 | 2,808.00 | 2,757.00 | 2,760.00 | 2,760.00 | -2.32% | 5,625,900 |
| Jan 26, 2026 | 2,806.00 | 2,835.00 | 2,775.00 | 2,825.50 | 2,825.50 | 1.09% | 5,012,200 |
| Jan 23, 2026 | 2,808.00 | 2,822.00 | 2,792.00 | 2,795.00 | 2,795.00 | 0.41% | 3,454,700 |
| Jan 22, 2026 | 2,802.00 | 2,818.00 | 2,783.50 | 2,783.50 | 2,783.50 | -0.70% | 3,775,600 |
| Jan 21, 2026 | 2,835.00 | 2,835.00 | 2,781.00 | 2,803.00 | 2,803.00 | -1.35% | 5,746,100 |
| Jan 20, 2026 | 2,812.00 | 2,856.50 | 2,805.00 | 2,841.50 | 2,841.50 | 0.89% | 4,725,900 |
| Jan 19, 2026 | 2,814.50 | 2,823.00 | 2,795.00 | 2,816.50 | 2,816.50 | -0.18% | 4,675,500 |
| Jan 16, 2026 | 2,871.00 | 2,872.00 | 2,818.50 | 2,821.50 | 2,821.50 | -1.81% | 5,236,700 |
| Jan 15, 2026 | 2,889.50 | 2,892.50 | 2,852.00 | 2,873.50 | 2,873.50 | -0.69% | 4,426,200 |
| Jan 14, 2026 | 2,889.00 | 2,902.50 | 2,877.00 | 2,893.50 | 2,893.50 | 0.03% | 3,627,000 |
| Jan 13, 2026 | 2,900.00 | 2,914.50 | 2,883.00 | 2,892.50 | 2,892.50 | 0.09% | 4,131,400 |
| Jan 9, 2026 | 2,907.00 | 2,933.50 | 2,886.00 | 2,890.00 | 2,890.00 | -0.60% | 3,618,100 |
| Jan 8, 2026 | 2,911.00 | 2,934.00 | 2,874.00 | 2,907.50 | 2,907.50 | -0.67% | 3,806,200 |
| Jan 7, 2026 | 2,869.00 | 2,947.00 | 2,856.00 | 2,927.00 | 2,927.00 | 2.07% | 5,804,500 |
| Jan 6, 2026 | 2,854.00 | 2,869.00 | 2,841.00 | 2,867.50 | 2,867.50 | 0.26% | 4,652,500 |
| Jan 5, 2026 | 2,900.00 | 2,912.50 | 2,855.00 | 2,860.00 | 2,860.00 | -1.33% | 4,644,600 |
| Dec 30, 2025 | 2,903.50 | 2,905.50 | 2,880.50 | 2,898.50 | 2,898.50 | 0.52% | 3,266,400 |
| Dec 29, 2025 | 2,929.00 | 2,929.50 | 2,875.00 | 2,883.50 | 2,883.50 | -1.11% | 4,143,000 |
| Dec 26, 2025 | 2,916.50 | 2,932.00 | 2,904.50 | 2,916.00 | 2,916.00 | 0.03% | 3,227,100 |
| Dec 25, 2025 | 2,912.00 | 2,933.50 | 2,900.50 | 2,915.00 | 2,915.00 | 0.59% | 2,482,000 |
| Dec 24, 2025 | 2,900.00 | 2,937.00 | 2,894.00 | 2,898.00 | 2,898.00 | -0.36% | 3,256,600 |
| Dec 23, 2025 | 2,885.50 | 2,919.00 | 2,880.50 | 2,908.50 | 2,908.50 | 0.92% | 3,337,900 |
| Dec 22, 2025 | 2,890.00 | 2,913.50 | 2,857.50 | 2,882.00 | 2,882.00 | 0.61% | 4,002,000 |
| Dec 19, 2025 | 2,850.00 | 2,869.00 | 2,833.50 | 2,864.50 | 2,864.50 | 0.35% | 4,730,600 |
| Dec 18, 2025 | 2,838.00 | 2,863.50 | 2,830.00 | 2,854.50 | 2,854.50 | 1.40% | 3,352,900 |
| Dec 17, 2025 | 2,824.00 | 2,835.50 | 2,809.00 | 2,815.00 | 2,815.00 | -1.07% | 3,530,100 |
| Dec 16, 2025 | 2,866.50 | 2,886.00 | 2,844.00 | 2,845.50 | 2,845.50 | -0.73% | 4,156,700 |
| Dec 15, 2025 | 2,892.00 | 2,921.00 | 2,856.00 | 2,866.50 | 2,866.50 | 0.16% | 5,393,700 |
| Dec 12, 2025 | 2,849.50 | 2,879.00 | 2,844.50 | 2,862.00 | 2,862.00 | 2.51% | 5,027,000 |
| Dec 11, 2025 | 2,849.00 | 2,849.00 | 2,785.00 | 2,792.00 | 2,792.00 | -1.38% | 5,110,000 |
| Dec 10, 2025 | 2,846.00 | 2,850.50 | 2,808.00 | 2,831.00 | 2,831.00 | -0.49% | 4,765,300 |
| Dec 9, 2025 | 2,882.50 | 2,884.50 | 2,832.00 | 2,845.00 | 2,845.00 | -1.63% | 6,004,000 |
| Dec 8, 2025 | 2,926.50 | 2,928.00 | 2,892.00 | 2,892.00 | 2,892.00 | -0.28% | 3,847,900 |
| Dec 5, 2025 | 2,910.00 | 2,930.50 | 2,900.00 | 2,900.00 | 2,900.00 | -1.86% | 3,210,700 |
| Dec 4, 2025 | 2,897.00 | 2,959.00 | 2,894.50 | 2,955.00 | 2,955.00 | 2.05% | 3,169,800 |
| Dec 3, 2025 | 2,921.00 | 2,933.00 | 2,893.00 | 2,895.50 | 2,895.50 | -0.87% | 4,199,900 |
| Dec 2, 2025 | 2,932.00 | 2,946.00 | 2,912.00 | 2,921.00 | 2,921.00 | -0.38% | 3,929,000 |
| Dec 1, 2025 | 2,999.50 | 2,999.50 | 2,932.00 | 2,932.00 | 2,932.00 | -2.49% | 6,066,500 |