Skip to main content
logo
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
2,241.50
+23.50 (1.06%)
May 8, 2026, 3:30 PM JST

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,245.002,274.002,223.002,241.502,241.501.06%8,435,400
May 7, 20262,223.002,247.502,144.002,218.002,218.00-0.22%14,737,900
May 1, 20262,230.002,232.002,191.002,223.002,223.001.58%9,239,000
Apr 30, 20262,250.002,266.502,188.002,188.502,188.50-10.10%23,914,700
Apr 28, 20262,415.002,434.502,395.002,434.502,434.501.97%6,665,100
Apr 27, 20262,397.002,424.002,378.002,387.502,387.50-0.52%7,915,300
Apr 24, 20262,448.002,470.002,390.002,400.002,400.00-3.30%8,297,100
Apr 23, 20262,553.502,576.002,481.502,482.002,482.00-4.08%7,872,200
Apr 22, 20262,607.502,626.502,577.502,587.502,587.50-0.98%3,559,600
Apr 21, 20262,644.002,654.002,613.002,613.002,613.00-1.15%2,835,000
Apr 20, 20262,649.002,665.002,640.002,643.502,643.500.32%2,678,200
Apr 17, 20262,618.002,658.002,615.002,635.002,635.00-0.21%3,100,700
Apr 16, 20262,666.002,696.002,638.502,640.502,640.500.15%4,044,400
Apr 15, 20262,556.502,647.502,556.502,636.502,636.503.47%5,357,000
Apr 14, 20262,601.002,615.002,548.002,548.002,548.00-2.04%4,294,600
Apr 13, 20262,608.502,615.002,579.002,601.002,601.00-0.25%3,406,300
Apr 10, 20262,600.002,616.002,584.002,607.502,607.50-0.19%4,662,900
Apr 9, 20262,660.002,691.502,612.502,612.502,612.50-2.30%5,196,300
Apr 8, 20262,675.502,687.002,655.002,674.002,674.001.08%4,618,200
Apr 7, 20262,675.002,693.502,642.002,645.502,645.50-1.27%3,653,500
Apr 6, 20262,724.002,730.002,673.002,679.502,679.50-1.94%3,994,400
Apr 3, 20262,735.002,763.002,725.502,732.502,732.50-0.09%1,704,800
Apr 2, 20262,713.002,768.502,710.002,735.002,735.00-0.11%3,089,000
Apr 1, 20262,702.002,738.002,686.002,738.002,738.001.41%4,114,300
Mar 31, 20262,691.002,729.502,677.502,700.002,700.002.37%4,855,500
Mar 30, 20262,661.002,669.002,601.002,637.502,637.50-2.80%5,791,200
Mar 27, 20262,730.002,748.002,698.502,713.502,706.500.71%6,330,900
Mar 26, 20262,690.002,704.002,675.002,694.502,687.550.50%3,722,400
Mar 25, 20262,700.002,722.002,677.502,681.002,674.08-0.11%3,999,400
Mar 24, 20262,663.502,703.502,651.002,684.002,677.080.64%3,736,100
Mar 23, 20262,740.002,748.002,665.002,667.002,660.12-2.09%6,022,700
Mar 19, 20262,750.502,799.502,724.002,724.002,716.97-3.81%6,346,500
Mar 18, 20262,800.002,847.002,799.002,832.002,824.690.93%3,598,100
Mar 17, 20262,789.002,827.002,789.002,806.002,798.761.65%2,842,400
Mar 16, 20262,800.002,813.002,757.502,760.502,753.38-0.95%3,084,200
Mar 13, 20262,769.502,815.502,768.002,787.002,779.81-0.20%4,040,300
Mar 12, 20262,820.002,821.002,766.502,792.502,785.30-1.39%4,396,000
Mar 11, 20262,805.002,848.502,801.002,832.002,824.691.11%3,703,200
Mar 10, 20262,813.002,819.002,767.502,801.002,793.77-1.30%5,368,100
Mar 9, 20262,789.002,852.502,785.002,838.002,830.681.25%8,569,200
Mar 6, 20262,795.002,824.002,754.502,803.002,795.771.98%3,662,900
Mar 5, 20262,754.502,813.502,741.002,748.502,741.41-1.63%4,780,500
Mar 4, 20262,709.002,825.002,703.002,794.002,786.792.87%7,445,700
Mar 3, 20262,750.502,762.002,716.002,716.002,708.99-2.67%4,571,100
Mar 2, 20262,819.002,834.002,769.002,790.502,783.30-0.91%4,775,500
Feb 27, 20262,851.002,866.002,816.002,816.002,808.74-0.07%8,826,000
Feb 26, 20262,790.002,859.502,787.502,818.002,810.731.53%5,916,500
Feb 25, 20262,730.002,775.502,721.502,775.502,768.342.44%4,125,300
Feb 24, 20262,712.002,750.002,692.002,709.502,702.51-0.04%4,038,100
Feb 20, 20262,750.002,750.502,710.502,710.502,703.51-1.76%3,394,400