Oriental Land Co., Ltd. (TYO:4661)
Japan · Delayed Price · Currency is JPY 3,773.00
+244.00 (6.91%)
Nov 9, 2026, 3:30 PM JST
Oriental Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3,639.00 | 3,785.00 | 3,620.00 | 3,773.00 | 3,773.00 | 6.91% | 9,485,100 |
| Nov 6, 2026 | 3,700.00 | 3,721.00 | 3,524.00 | 3,529.00 | 3,529.00 | -4.93% | 9,078,400 |
| Nov 5, 2026 | 3,641.00 | 3,737.00 | 3,635.00 | 3,712.00 | 3,712.00 | 5.72% | 8,054,600 |
| Nov 4, 2026 | 3,500.00 | 3,564.00 | 3,491.00 | 3,511.00 | 3,511.00 | 0.83% | 7,239,500 |
| Nov 2, 2026 | 3,471.00 | 3,544.00 | 3,444.00 | 3,482.00 | 3,482.00 | 1.28% | 7,044,100 |
| Oct 30, 2026 | 3,450.00 | 3,450.00 | 3,358.00 | 3,438.00 | 3,438.00 | 8.45% | 12,140,300 |
| Oct 29, 2026 | 3,154.00 | 3,182.00 | 3,114.00 | 3,170.00 | 3,170.00 | 0.06% | 7,026,900 |
| Oct 28, 2026 | 3,231.00 | 3,231.00 | 3,167.00 | 3,168.00 | 3,168.00 | -1.98% | 4,145,900 |
| Oct 27, 2026 | 3,230.00 | 3,279.00 | 3,194.00 | 3,232.00 | 3,232.00 | -1.31% | 3,868,600 |
| Oct 26, 2026 | 3,256.00 | 3,304.00 | 3,223.00 | 3,275.00 | 3,275.00 | -0.18% | 4,593,100 |
| Oct 23, 2026 | 3,300.00 | 3,376.00 | 3,264.00 | 3,281.00 | 3,281.00 | 0.03% | 5,627,500 |
| Oct 22, 2026 | 3,221.00 | 3,295.00 | 3,211.00 | 3,280.00 | 3,280.00 | 1.42% | 3,653,600 |
| Oct 21, 2026 | 3,277.00 | 3,277.00 | 3,226.00 | 3,234.00 | 3,234.00 | -1.31% | 4,541,500 |
| Oct 20, 2026 | 3,215.00 | 3,293.00 | 3,205.00 | 3,277.00 | 3,277.00 | 1.71% | 5,539,600 |
| Oct 19, 2026 | 3,198.00 | 3,229.00 | 3,173.00 | 3,222.00 | 3,222.00 | 1.74% | 4,991,200 |
| Oct 16, 2026 | 3,169.00 | 3,197.00 | 3,135.00 | 3,167.00 | 3,167.00 | 1.57% | 5,490,900 |
| Oct 15, 2026 | 3,035.00 | 3,130.00 | 3,028.00 | 3,118.00 | 3,118.00 | 3.59% | 6,402,900 |
| Oct 14, 2026 | 2,980.00 | 3,015.00 | 2,967.00 | 3,010.00 | 3,010.00 | 0.67% | 2,861,400 |
| Oct 13, 2026 | 2,990.00 | 3,034.00 | 2,970.00 | 2,990.00 | 2,990.00 | 0.72% | 4,096,600 |
| Oct 9, 2026 | 2,983.00 | 3,002.00 | 2,936.50 | 2,968.50 | 2,968.50 | 1.21% | 4,620,500 |
| Oct 8, 2026 | 2,889.00 | 2,951.00 | 2,870.50 | 2,933.00 | 2,933.00 | 1.54% | 4,436,900 |
| Oct 7, 2026 | 2,830.00 | 2,913.00 | 2,819.50 | 2,888.50 | 2,888.50 | 1.71% | 3,961,700 |
| Oct 6, 2026 | 2,855.00 | 2,876.00 | 2,828.50 | 2,840.00 | 2,840.00 | 0.11% | 3,141,300 |
| Oct 5, 2026 | 2,805.00 | 2,849.00 | 2,796.00 | 2,837.00 | 2,837.00 | 0.73% | 3,400,000 |
| Oct 2, 2026 | 2,859.00 | 2,866.50 | 2,810.00 | 2,816.50 | 2,816.50 | -2.27% | 4,622,800 |
| Oct 1, 2026 | 2,858.50 | 2,904.50 | 2,857.00 | 2,882.00 | 2,882.00 | -0.91% | 3,786,500 |
| Sep 30, 2026 | 2,889.50 | 2,922.50 | 2,855.00 | 2,908.50 | 2,908.50 | 0.67% | 4,683,900 |
| Sep 29, 2026 | 2,908.00 | 2,952.50 | 2,889.00 | 2,889.00 | 2,889.00 | -0.14% | 6,388,200 |
| Sep 28, 2026 | 2,967.00 | 2,979.00 | 2,891.50 | 2,902.00 | 2,893.00 | -2.22% | 9,841,100 |
| Sep 25, 2026 | 2,956.00 | 3,001.00 | 2,951.00 | 2,968.00 | 2,958.80 | 0.39% | 4,755,200 |
| Sep 24, 2026 | 3,009.00 | 3,030.00 | 2,948.50 | 2,956.50 | 2,947.33 | -2.59% | 6,660,200 |
| Sep 18, 2026 | 3,040.00 | 3,049.00 | 2,980.00 | 3,035.00 | 3,025.59 | -1.08% | 6,352,800 |
| Sep 17, 2026 | 3,013.00 | 3,078.00 | 3,003.00 | 3,068.00 | 3,058.49 | 2.20% | 4,310,300 |
| Sep 16, 2026 | 3,055.00 | 3,065.00 | 2,997.00 | 3,002.00 | 2,992.69 | -1.67% | 4,640,400 |
| Sep 15, 2026 | 3,149.00 | 3,154.00 | 3,053.00 | 3,053.00 | 3,043.53 | -1.90% | 3,478,300 |
| Sep 14, 2026 | 3,129.00 | 3,196.00 | 3,096.00 | 3,112.00 | 3,102.35 | 0.88% | 4,998,100 |
| Sep 11, 2026 | 3,105.00 | 3,136.00 | 3,061.00 | 3,085.00 | 3,075.43 | -2.77% | 5,616,100 |
| Sep 10, 2026 | 3,123.00 | 3,188.00 | 3,111.00 | 3,173.00 | 3,163.16 | 0.95% | 5,453,000 |
| Sep 9, 2026 | 3,118.00 | 3,182.00 | 3,114.00 | 3,143.00 | 3,133.25 | -1.41% | 6,513,000 |
| Sep 8, 2026 | 3,117.00 | 3,188.00 | 3,094.00 | 3,188.00 | 3,178.11 | 3.10% | 6,278,600 |
| Sep 7, 2026 | 3,113.00 | 3,153.00 | 3,092.00 | 3,092.00 | 3,082.41 | -1.40% | 4,333,200 |
| Sep 4, 2026 | 3,138.00 | 3,165.00 | 3,073.00 | 3,136.00 | 3,126.27 | 1.13% | 5,433,300 |
| Sep 3, 2026 | 3,009.00 | 3,116.00 | 3,001.00 | 3,101.00 | 3,091.38 | 3.26% | 7,209,700 |
| Sep 2, 2026 | 3,010.00 | 3,015.00 | 2,961.50 | 3,003.00 | 2,993.69 | -0.76% | 4,542,900 |
| Sep 1, 2026 | 3,001.00 | 3,035.00 | 2,998.00 | 3,026.00 | 3,016.62 | 0.03% | 3,374,800 |
| Aug 31, 2026 | 3,039.00 | 3,058.00 | 3,023.00 | 3,025.00 | 3,015.62 | -0.46% | 3,650,600 |
| Aug 28, 2026 | 2,995.50 | 3,039.00 | 2,990.00 | 3,039.00 | 3,029.58 | 0.83% | 3,143,300 |
| Aug 27, 2026 | 3,015.00 | 3,059.00 | 2,997.50 | 3,014.00 | 3,004.65 | -0.76% | 2,995,800 |
| Aug 26, 2026 | 3,007.00 | 3,050.00 | 3,005.00 | 3,037.00 | 3,027.58 | 1.23% | 3,325,600 |
| Aug 25, 2026 | 3,030.00 | 3,047.00 | 2,982.00 | 3,000.00 | 2,990.70 | - | 2,837,800 |