Oriental Land Co., Ltd. (TYO:4661)
Japan · Delayed Price · Currency is JPY 2,889.00
-5.00 (-0.17%)
Sep 29, 2026, 3:30 PM JST
Oriental Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2,908.00 | 2,952.50 | 2,889.00 | 2,889.00 | 2,889.00 | -0.17% | 6,388,200 |
| Sep 28, 2026 | 2,967.00 | 2,979.00 | 2,891.50 | 2,902.00 | 2,894.00 | -2.22% | 9,841,100 |
| Sep 25, 2026 | 2,956.00 | 3,001.00 | 2,951.00 | 2,968.00 | 2,959.82 | 0.39% | 4,755,200 |
| Sep 24, 2026 | 3,009.00 | 3,030.00 | 2,948.50 | 2,956.50 | 2,948.35 | -2.59% | 6,660,200 |
| Sep 18, 2026 | 3,040.00 | 3,049.00 | 2,980.00 | 3,035.00 | 3,026.63 | -1.08% | 6,352,800 |
| Sep 17, 2026 | 3,013.00 | 3,078.00 | 3,003.00 | 3,068.00 | 3,059.54 | 2.20% | 4,310,300 |
| Sep 16, 2026 | 3,055.00 | 3,065.00 | 2,997.00 | 3,002.00 | 2,993.72 | -1.67% | 4,640,400 |
| Sep 15, 2026 | 3,149.00 | 3,154.00 | 3,053.00 | 3,053.00 | 3,044.58 | -1.90% | 3,478,300 |
| Sep 14, 2026 | 3,129.00 | 3,196.00 | 3,096.00 | 3,112.00 | 3,103.42 | 0.88% | 4,998,100 |
| Sep 11, 2026 | 3,105.00 | 3,136.00 | 3,061.00 | 3,085.00 | 3,076.50 | -2.77% | 5,616,100 |
| Sep 10, 2026 | 3,123.00 | 3,188.00 | 3,111.00 | 3,173.00 | 3,164.25 | 0.95% | 5,453,000 |
| Sep 9, 2026 | 3,118.00 | 3,182.00 | 3,114.00 | 3,143.00 | 3,134.34 | -1.41% | 6,513,000 |
| Sep 8, 2026 | 3,117.00 | 3,188.00 | 3,094.00 | 3,188.00 | 3,179.21 | 3.10% | 6,278,600 |
| Sep 7, 2026 | 3,113.00 | 3,153.00 | 3,092.00 | 3,092.00 | 3,083.48 | -1.40% | 4,333,200 |
| Sep 4, 2026 | 3,138.00 | 3,165.00 | 3,073.00 | 3,136.00 | 3,127.35 | 1.13% | 5,433,300 |
| Sep 3, 2026 | 3,009.00 | 3,116.00 | 3,001.00 | 3,101.00 | 3,092.45 | 3.26% | 7,209,700 |
| Sep 2, 2026 | 3,010.00 | 3,015.00 | 2,961.50 | 3,003.00 | 2,994.72 | -0.76% | 4,542,900 |
| Sep 1, 2026 | 3,001.00 | 3,035.00 | 2,998.00 | 3,026.00 | 3,017.66 | 0.03% | 3,374,800 |
| Aug 31, 2026 | 3,039.00 | 3,058.00 | 3,023.00 | 3,025.00 | 3,016.66 | -0.46% | 3,650,600 |
| Aug 28, 2026 | 2,995.50 | 3,039.00 | 2,990.00 | 3,039.00 | 3,030.62 | 0.83% | 3,143,300 |
| Aug 27, 2026 | 3,015.00 | 3,059.00 | 2,997.50 | 3,014.00 | 3,005.69 | -0.76% | 2,995,800 |
| Aug 26, 2026 | 3,007.00 | 3,050.00 | 3,005.00 | 3,037.00 | 3,028.63 | 1.23% | 3,325,600 |
| Aug 25, 2026 | 3,030.00 | 3,047.00 | 2,982.00 | 3,000.00 | 2,991.73 | - | 2,837,800 |
| Aug 24, 2026 | 2,995.00 | 3,041.00 | 2,975.00 | 3,000.00 | 2,991.73 | -0.23% | 3,482,300 |
| Aug 21, 2026 | 3,025.00 | 3,053.00 | 2,987.50 | 3,007.00 | 2,998.71 | 1.08% | 4,885,000 |
| Aug 20, 2026 | 2,919.50 | 2,990.50 | 2,902.00 | 2,975.00 | 2,966.80 | 2.67% | 4,838,400 |
| Aug 19, 2026 | 2,922.00 | 2,929.00 | 2,854.50 | 2,897.50 | 2,889.51 | 0.57% | 4,856,800 |
| Aug 18, 2026 | 2,831.00 | 2,901.00 | 2,819.50 | 2,881.00 | 2,873.06 | - | 5,075,100 |
| Aug 17, 2026 | 2,967.00 | 2,967.50 | 2,881.00 | 2,881.00 | 2,873.06 | -2.88% | 5,437,800 |
| Aug 14, 2026 | 3,000.00 | 3,009.00 | 2,957.50 | 2,966.50 | 2,958.32 | -1.15% | 5,193,300 |
| Aug 13, 2026 | 2,972.50 | 3,008.00 | 2,937.50 | 3,001.00 | 2,992.73 | 0.60% | 5,341,800 |
| Aug 12, 2026 | 3,018.00 | 3,042.00 | 2,977.00 | 2,983.00 | 2,974.78 | -1.13% | 5,153,800 |
| Aug 10, 2026 | 2,999.00 | 3,044.00 | 2,962.50 | 3,017.00 | 3,008.68 | 1.28% | 4,792,300 |
| Aug 7, 2026 | 2,929.00 | 3,016.00 | 2,924.00 | 2,979.00 | 2,970.79 | 0.85% | 5,424,900 |
| Aug 6, 2026 | 2,910.50 | 2,966.50 | 2,888.50 | 2,954.00 | 2,945.86 | 3.27% | 6,257,700 |
| Aug 5, 2026 | 2,915.00 | 2,943.00 | 2,847.00 | 2,860.50 | 2,852.61 | -2.87% | 6,441,700 |
| Aug 4, 2026 | 3,058.00 | 3,070.00 | 2,933.00 | 2,945.00 | 2,936.88 | -4.60% | 7,951,800 |
| Aug 3, 2026 | 3,058.00 | 3,133.00 | 3,015.00 | 3,087.00 | 3,078.49 | -2.53% | 9,944,700 |
| Jul 31, 2026 | 3,024.00 | 3,167.00 | 2,991.00 | 3,167.00 | 3,158.27 | 8.46% | 21,555,500 |
| Jul 30, 2026 | 3,033.00 | 3,065.00 | 2,908.00 | 2,920.00 | 2,911.95 | -3.63% | 10,626,000 |
| Jul 29, 2026 | 2,932.00 | 3,051.00 | 2,876.00 | 3,030.00 | 3,021.65 | 4.34% | 11,912,800 |
| Jul 28, 2026 | 2,855.00 | 2,915.00 | 2,843.50 | 2,904.00 | 2,895.99 | 2.56% | 8,157,800 |
| Jul 27, 2026 | 2,708.00 | 2,831.50 | 2,708.00 | 2,831.50 | 2,823.69 | 5.55% | 7,732,300 |
| Jul 24, 2026 | 2,605.00 | 2,687.00 | 2,603.50 | 2,682.50 | 2,675.11 | 2.00% | 4,954,000 |
| Jul 23, 2026 | 2,623.50 | 2,645.50 | 2,606.50 | 2,630.00 | 2,622.75 | -1.63% | 4,446,600 |
| Jul 22, 2026 | 2,674.50 | 2,685.00 | 2,582.00 | 2,673.50 | 2,666.13 | -2.25% | 8,433,900 |
| Jul 21, 2026 | 2,740.00 | 2,822.00 | 2,721.00 | 2,735.00 | 2,727.46 | 0.20% | 6,534,700 |
| Jul 17, 2026 | 2,730.00 | 2,768.00 | 2,709.50 | 2,729.50 | 2,721.98 | 1.28% | 6,591,600 |
| Jul 16, 2026 | 2,650.00 | 2,704.00 | 2,643.50 | 2,695.00 | 2,687.57 | 2.78% | 5,993,300 |
| Jul 15, 2026 | 2,710.00 | 2,726.00 | 2,612.50 | 2,622.00 | 2,614.77 | -4.48% | 8,770,200 |