Skip to main content
logo
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
2,615.00
+12.00 (0.46%)
Jul 10, 2026, 3:30 PM JST

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,626.002,627.502,581.502,597.50--0.21%1,652,500
Jul 9, 20262,554.002,626.502,546.002,603.002,603.000.04%4,386,200
Jul 8, 20262,600.002,628.002,584.502,602.002,602.000.68%5,529,800
Jul 7, 20262,559.002,589.002,537.502,584.502,584.500.90%6,120,900
Jul 6, 20262,564.502,565.002,502.002,561.502,561.500.71%4,290,300
Jul 3, 20262,554.502,582.502,538.002,543.502,543.501.54%4,980,300
Jul 2, 20262,462.002,518.002,455.502,505.002,505.003.86%4,709,600
Jul 1, 20262,465.002,482.502,405.502,412.002,412.00-3.13%4,823,700
Jun 30, 20262,518.002,519.002,462.002,490.002,490.00-0.34%4,998,500
Jun 29, 20262,410.002,504.002,405.002,498.502,498.504.17%7,379,500
Jun 26, 20262,395.002,416.502,376.002,398.502,398.500.23%4,114,100
Jun 25, 20262,374.002,408.002,347.002,393.002,393.000.80%5,148,500
Jun 24, 20262,380.002,399.502,358.002,374.002,374.000.47%6,627,100
Jun 23, 20262,310.502,377.002,301.002,363.002,363.001.74%6,554,600
Jun 22, 20262,328.002,351.502,308.502,322.502,322.50-0.60%4,243,200
Jun 19, 20262,292.502,336.502,277.502,336.502,336.501.59%7,179,300
Jun 18, 20262,275.502,300.002,244.002,300.002,300.000.39%5,093,300
Jun 17, 20262,290.002,303.502,260.502,291.002,291.000.66%4,234,100
Jun 16, 20262,272.002,293.502,242.002,276.002,276.000.57%4,418,000
Jun 15, 20262,236.502,263.502,220.002,263.002,263.00-0.07%5,004,700
Jun 12, 20262,278.502,300.002,239.502,264.502,264.50-1.78%6,707,300
Jun 11, 20262,292.502,332.002,284.002,305.502,305.500.57%5,696,300
Jun 10, 20262,244.002,292.502,211.502,292.502,292.504.30%7,004,500
Jun 9, 20262,226.002,236.502,197.002,198.002,198.00-0.99%4,683,900
Jun 8, 20262,222.002,257.502,189.002,220.002,220.001.81%6,141,000
Jun 5, 20262,205.002,227.502,180.502,180.502,180.50-0.16%4,043,200
Jun 4, 20262,215.002,215.502,171.502,184.002,184.00-1.40%4,070,600
Jun 3, 20262,154.002,231.502,139.002,215.002,215.001.19%5,882,900
Jun 2, 20262,221.002,238.002,173.502,189.002,189.00-2.62%7,497,600
Jun 1, 20262,295.002,295.502,247.002,248.002,248.00-2.07%5,551,100
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