Oriental Land Co., Ltd. (TYO:4661)
Japan · Delayed Price · Currency is JPY 2,893.50
+1.00 (0.03%)
At close: Jan 14, 2026
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 3,043.00 | 3,043.00 | 3,000.00 | 3,007.00 | 3,007.00 | -1.15% | 3,567,800 |
| Nov 27, 2025 | 3,018.00 | 3,042.00 | 3,011.00 | 3,042.00 | 3,042.00 | 0.73% | 2,336,600 |
| Nov 26, 2025 | 3,022.00 | 3,033.00 | 3,006.00 | 3,020.00 | 3,020.00 | 0.89% | 3,571,900 |
| Nov 25, 2025 | 3,044.00 | 3,055.00 | 2,993.50 | 2,993.50 | 2,993.50 | -2.59% | 4,808,000 |
| Nov 21, 2025 | 3,004.00 | 3,073.00 | 3,001.00 | 3,073.00 | 3,073.00 | 2.95% | 9,781,200 |
| Nov 20, 2025 | 3,011.00 | 3,053.00 | 2,985.00 | 2,985.00 | 2,985.00 | -1.68% | 4,127,100 |
| Nov 19, 2025 | 3,034.00 | 3,063.00 | 3,008.00 | 3,036.00 | 3,036.00 | 1.03% | 3,749,500 |
| Nov 18, 2025 | 3,010.00 | 3,033.00 | 2,992.00 | 3,005.00 | 3,005.00 | 0.75% | 5,411,300 |
| Nov 17, 2025 | 3,099.00 | 3,108.00 | 2,967.00 | 2,982.50 | 2,982.50 | -5.68% | 11,614,800 |
| Nov 14, 2025 | 3,098.00 | 3,162.00 | 3,081.00 | 3,162.00 | 3,162.00 | 2.60% | 4,590,200 |
| Nov 13, 2025 | 3,106.00 | 3,118.00 | 3,072.00 | 3,082.00 | 3,082.00 | 0.10% | 2,686,700 |
| Nov 12, 2025 | 3,078.00 | 3,126.00 | 3,076.00 | 3,079.00 | 3,079.00 | 0.26% | 3,908,800 |
| Nov 11, 2025 | 3,088.00 | 3,119.00 | 3,061.00 | 3,071.00 | 3,071.00 | -0.78% | 3,083,100 |
| Nov 10, 2025 | 3,125.00 | 3,132.00 | 3,058.00 | 3,095.00 | 3,095.00 | -0.51% | 4,112,700 |
| Nov 7, 2025 | 3,058.00 | 3,111.00 | 3,051.00 | 3,111.00 | 3,111.00 | 1.14% | 5,196,500 |
| Nov 6, 2025 | 3,100.00 | 3,140.00 | 3,058.00 | 3,076.00 | 3,076.00 | -2.10% | 6,487,800 |
| Nov 5, 2025 | 3,155.00 | 3,212.00 | 3,121.00 | 3,142.00 | 3,142.00 | 0.35% | 6,143,000 |
| Nov 4, 2025 | 3,168.00 | 3,169.00 | 3,102.00 | 3,131.00 | 3,131.00 | 0.35% | 8,090,300 |
| Oct 31, 2025 | 3,185.00 | 3,263.00 | 3,105.00 | 3,120.00 | 3,120.00 | -9.96% | 18,262,100 |
| Oct 30, 2025 | 3,539.00 | 3,539.00 | 3,412.00 | 3,465.00 | 3,465.00 | 0.12% | 4,315,500 |
| Oct 29, 2025 | 3,505.00 | 3,511.00 | 3,461.00 | 3,461.00 | 3,461.00 | -1.54% | 2,708,500 |