Skip to main content
logo
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
2,295.50
+45.50 (2.02%)
May 29, 2026, 3:30 PM JST

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,260.002,327.002,257.002,295.502,295.502.02%11,732,400
May 28, 20262,220.002,259.002,213.502,250.002,250.002.32%7,737,900
May 27, 20262,125.002,200.002,116.002,199.002,199.002.02%5,631,100
May 26, 20262,134.002,181.002,119.502,155.502,155.501.41%5,745,300
May 25, 20262,140.002,141.002,103.002,125.502,125.50-0.68%4,427,600
May 22, 20262,135.002,149.002,111.002,140.002,140.00-0.07%5,488,800
May 21, 20262,200.002,202.502,141.502,141.502,141.50-3.99%7,407,400
May 20, 20262,244.002,245.502,199.002,230.502,230.500.54%5,918,400
May 19, 20262,165.002,232.502,141.502,218.502,218.503.84%6,635,400
May 18, 20262,186.002,188.002,115.502,136.502,136.50-1.13%5,753,000
May 15, 20262,141.002,166.002,128.002,161.002,161.000.56%4,894,400
May 14, 20262,160.002,171.002,131.002,149.002,149.00-0.97%5,794,000
May 13, 20262,195.002,223.002,159.002,170.002,170.00-0.57%5,341,200
May 12, 20262,180.002,211.002,168.002,182.502,182.50-0.91%4,889,200
May 11, 20262,220.002,234.502,162.002,202.502,202.50-1.74%6,984,800
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, 20262,661.002,669.002,601.002,637.502,637.50-2.51%5,791,200
Mar 27, 20262,730.002,748.002,698.502,713.502,705.500.71%6,330,900
Mar 26, 20262,690.002,704.002,675.002,694.502,686.560.50%3,722,400
Mar 25, 20262,700.002,722.002,677.502,681.002,673.10-0.11%3,999,400
Mar 24, 20262,663.502,703.502,651.002,684.002,676.090.64%3,736,100
Mar 23, 20262,740.002,748.002,665.002,667.002,659.14-2.09%6,022,700
Mar 19, 20262,750.502,799.502,724.002,724.002,715.97-3.81%6,346,500
Mar 18, 20262,800.002,847.002,799.002,832.002,823.650.93%3,598,100
Mar 17, 20262,789.002,827.002,789.002,806.002,797.731.65%2,842,400
Mar 16, 20262,800.002,813.002,757.502,760.502,752.36-0.95%3,084,200