Oriental Land Co., Ltd. (TYO:4661)
Japan · Delayed Price · Currency is JPY 2,961.50
+64.00 (2.21%)
Aug 20, 2026, 9:45 AM JST
Oriental Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2,919.50 | 2,970.00 | 2,902.00 | 2,952.00 | - | 1.88% | 1,010,900 |
| Aug 19, 2026 | 2,922.00 | 2,929.00 | 2,854.50 | 2,897.50 | 2,897.50 | 0.57% | 4,856,800 |
| Aug 18, 2026 | 2,831.00 | 2,901.00 | 2,819.50 | 2,881.00 | 2,881.00 | - | 5,075,100 |
| Aug 17, 2026 | 2,967.00 | 2,967.50 | 2,881.00 | 2,881.00 | 2,881.00 | -2.88% | 5,437,800 |
| Aug 14, 2026 | 3,000.00 | 3,009.00 | 2,957.50 | 2,966.50 | 2,966.50 | -1.15% | 5,193,300 |
| Aug 13, 2026 | 2,972.50 | 3,008.00 | 2,937.50 | 3,001.00 | 3,001.00 | 0.60% | 5,341,800 |
| Aug 12, 2026 | 3,018.00 | 3,042.00 | 2,977.00 | 2,983.00 | 2,983.00 | -1.13% | 5,153,800 |
| Aug 10, 2026 | 2,999.00 | 3,044.00 | 2,962.50 | 3,017.00 | 3,017.00 | 1.28% | 4,792,300 |
| Aug 7, 2026 | 2,929.00 | 3,016.00 | 2,924.00 | 2,979.00 | 2,979.00 | 0.85% | 5,424,900 |
| Aug 6, 2026 | 2,910.50 | 2,966.50 | 2,888.50 | 2,954.00 | 2,954.00 | 3.27% | 6,257,700 |
| Aug 5, 2026 | 2,915.00 | 2,943.00 | 2,847.00 | 2,860.50 | 2,860.50 | -2.87% | 6,441,700 |
| Aug 4, 2026 | 3,058.00 | 3,070.00 | 2,933.00 | 2,945.00 | 2,945.00 | -4.60% | 7,951,800 |
| Aug 3, 2026 | 3,058.00 | 3,133.00 | 3,015.00 | 3,087.00 | 3,087.00 | -2.53% | 9,944,700 |
| Jul 31, 2026 | 3,024.00 | 3,167.00 | 2,991.00 | 3,167.00 | 3,167.00 | 8.46% | 21,555,500 |
| 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 |