Oriental Land Co., Ltd. (TYO:4661)
Japan · Delayed Price · Currency is JPY 2,920.00
-110.00 (-3.63%)
Jul 30, 2026, 3:30 PM JST
Oriental Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3,033.00 | 3,065.00 | 2,908.00 | 2,920.00 | 2,920.00 | -3.63% | 10,626,000 |
| Jul 29, 2026 | 2,932.00 | 3,051.00 | 2,876.00 | 3,030.00 | 3,030.00 | 4.34% | 11,912,800 |
| Jul 28, 2026 | 2,855.00 | 2,915.00 | 2,843.50 | 2,904.00 | 2,904.00 | 2.56% | 8,157,800 |
| Jul 27, 2026 | 2,708.00 | 2,831.50 | 2,708.00 | 2,831.50 | 2,831.50 | 5.55% | 7,732,300 |
| Jul 24, 2026 | 2,605.00 | 2,687.00 | 2,603.50 | 2,682.50 | 2,682.50 | 2.00% | 4,954,000 |
| Jul 23, 2026 | 2,623.50 | 2,645.50 | 2,606.50 | 2,630.00 | 2,630.00 | -1.63% | 4,446,600 |
| Jul 22, 2026 | 2,674.50 | 2,685.00 | 2,582.00 | 2,673.50 | 2,673.50 | -2.25% | 8,433,900 |
| Jul 21, 2026 | 2,740.00 | 2,822.00 | 2,721.00 | 2,735.00 | 2,735.00 | 0.20% | 6,534,700 |
| Jul 17, 2026 | 2,730.00 | 2,768.00 | 2,709.50 | 2,729.50 | 2,729.50 | 1.28% | 6,591,600 |
| Jul 16, 2026 | 2,650.00 | 2,704.00 | 2,643.50 | 2,695.00 | 2,695.00 | 2.78% | 5,993,300 |
| Jul 15, 2026 | 2,710.00 | 2,726.00 | 2,612.50 | 2,622.00 | 2,622.00 | -4.48% | 8,770,200 |
| Jul 14, 2026 | 2,684.00 | 2,814.00 | 2,672.50 | 2,745.00 | 2,745.00 | 3.58% | 11,927,900 |
| Jul 13, 2026 | 2,624.00 | 2,650.00 | 2,597.00 | 2,650.00 | 2,650.00 | 1.34% | 3,837,200 |
| Jul 10, 2026 | 2,626.00 | 2,627.50 | 2,581.50 | 2,615.00 | 2,615.00 | 0.46% | 4,206,100 |
| Jul 9, 2026 | 2,554.00 | 2,626.50 | 2,546.00 | 2,603.00 | 2,603.00 | 0.04% | 4,386,200 |
| Jul 8, 2026 | 2,600.00 | 2,628.00 | 2,584.50 | 2,602.00 | 2,602.00 | 0.68% | 5,529,800 |
| Jul 7, 2026 | 2,559.00 | 2,589.00 | 2,537.50 | 2,584.50 | 2,584.50 | 0.90% | 6,120,900 |
| Jul 6, 2026 | 2,564.50 | 2,565.00 | 2,502.00 | 2,561.50 | 2,561.50 | 0.71% | 4,290,300 |
| Jul 3, 2026 | 2,554.50 | 2,582.50 | 2,538.00 | 2,543.50 | 2,543.50 | 1.54% | 4,980,300 |
| Jul 2, 2026 | 2,462.00 | 2,518.00 | 2,455.50 | 2,505.00 | 2,505.00 | 3.86% | 4,709,600 |
| Jul 1, 2026 | 2,465.00 | 2,482.50 | 2,405.50 | 2,412.00 | 2,412.00 | -3.13% | 4,823,700 |
| Jun 30, 2026 | 2,518.00 | 2,519.00 | 2,462.00 | 2,490.00 | 2,490.00 | -0.34% | 4,998,500 |
| Jun 29, 2026 | 2,410.00 | 2,504.00 | 2,405.00 | 2,498.50 | 2,498.50 | 4.17% | 7,379,500 |
| Jun 26, 2026 | 2,395.00 | 2,416.50 | 2,376.00 | 2,398.50 | 2,398.50 | 0.23% | 4,114,100 |
| Jun 25, 2026 | 2,374.00 | 2,408.00 | 2,347.00 | 2,393.00 | 2,393.00 | 0.80% | 5,148,500 |
| Jun 24, 2026 | 2,380.00 | 2,399.50 | 2,358.00 | 2,374.00 | 2,374.00 | 0.47% | 6,627,100 |
| Jun 23, 2026 | 2,310.50 | 2,377.00 | 2,301.00 | 2,363.00 | 2,363.00 | 1.74% | 6,554,600 |
| Jun 22, 2026 | 2,328.00 | 2,351.50 | 2,308.50 | 2,322.50 | 2,322.50 | -0.60% | 4,243,200 |
| Jun 19, 2026 | 2,292.50 | 2,336.50 | 2,277.50 | 2,336.50 | 2,336.50 | 1.59% | 7,179,300 |
| Jun 18, 2026 | 2,275.50 | 2,300.00 | 2,244.00 | 2,300.00 | 2,300.00 | 0.39% | 5,093,300 |
| Jun 17, 2026 | 2,290.00 | 2,303.50 | 2,260.50 | 2,291.00 | 2,291.00 | 0.66% | 4,234,100 |
| Jun 16, 2026 | 2,272.00 | 2,293.50 | 2,242.00 | 2,276.00 | 2,276.00 | 0.57% | 4,418,000 |
| Jun 15, 2026 | 2,236.50 | 2,263.50 | 2,220.00 | 2,263.00 | 2,263.00 | -0.07% | 5,004,700 |
| Jun 12, 2026 | 2,278.50 | 2,300.00 | 2,239.50 | 2,264.50 | 2,264.50 | -1.78% | 6,707,300 |
| Jun 11, 2026 | 2,292.50 | 2,332.00 | 2,284.00 | 2,305.50 | 2,305.50 | 0.57% | 5,696,300 |
| Jun 10, 2026 | 2,244.00 | 2,292.50 | 2,211.50 | 2,292.50 | 2,292.50 | 4.30% | 7,004,500 |
| Jun 9, 2026 | 2,226.00 | 2,236.50 | 2,197.00 | 2,198.00 | 2,198.00 | -0.99% | 4,683,900 |
| Jun 8, 2026 | 2,222.00 | 2,257.50 | 2,189.00 | 2,220.00 | 2,220.00 | 1.81% | 6,141,000 |
| Jun 5, 2026 | 2,205.00 | 2,227.50 | 2,180.50 | 2,180.50 | 2,180.50 | -0.16% | 4,043,200 |
| Jun 4, 2026 | 2,215.00 | 2,215.50 | 2,171.50 | 2,184.00 | 2,184.00 | -1.40% | 4,070,600 |
| Jun 3, 2026 | 2,154.00 | 2,231.50 | 2,139.00 | 2,215.00 | 2,215.00 | 1.19% | 5,882,900 |
| Jun 2, 2026 | 2,221.00 | 2,238.00 | 2,173.50 | 2,189.00 | 2,189.00 | -2.62% | 7,497,600 |
| Jun 1, 2026 | 2,295.00 | 2,295.50 | 2,247.00 | 2,248.00 | 2,248.00 | -2.07% | 5,551,100 |
| May 29, 2026 | 2,260.00 | 2,327.00 | 2,257.00 | 2,295.50 | 2,295.50 | 2.02% | 11,732,400 |
| May 28, 2026 | 2,220.00 | 2,259.00 | 2,213.50 | 2,250.00 | 2,250.00 | 2.32% | 7,737,900 |
| May 27, 2026 | 2,125.00 | 2,200.00 | 2,116.00 | 2,199.00 | 2,199.00 | 2.02% | 5,631,100 |
| May 26, 2026 | 2,134.00 | 2,181.00 | 2,119.50 | 2,155.50 | 2,155.50 | 1.41% | 5,745,300 |
| May 25, 2026 | 2,140.00 | 2,141.00 | 2,103.00 | 2,125.50 | 2,125.50 | -0.68% | 4,427,600 |
| May 22, 2026 | 2,135.00 | 2,149.00 | 2,111.00 | 2,140.00 | 2,140.00 | -0.07% | 5,488,800 |
| May 21, 2026 | 2,200.00 | 2,202.50 | 2,141.50 | 2,141.50 | 2,141.50 | -3.99% | 7,407,400 |