Oriental Land Co., Ltd. (TYO:4661)
Japan · Delayed Price · Currency is JPY 2,336.50
+36.50 (1.59%)
Jun 19, 2026, 3:30 PM JST
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 2,244.00 | 2,245.50 | 2,199.00 | 2,230.50 | 2,230.50 | 0.54% | 5,918,400 |
| May 19, 2026 | 2,165.00 | 2,232.50 | 2,141.50 | 2,218.50 | 2,218.50 | 3.84% | 6,635,400 |
| May 18, 2026 | 2,186.00 | 2,188.00 | 2,115.50 | 2,136.50 | 2,136.50 | -1.13% | 5,753,000 |
| May 15, 2026 | 2,141.00 | 2,166.00 | 2,128.00 | 2,161.00 | 2,161.00 | 0.56% | 4,894,400 |
| May 14, 2026 | 2,160.00 | 2,171.00 | 2,131.00 | 2,149.00 | 2,149.00 | -0.97% | 5,794,000 |
| May 13, 2026 | 2,195.00 | 2,223.00 | 2,159.00 | 2,170.00 | 2,170.00 | -0.57% | 5,341,200 |
| May 12, 2026 | 2,180.00 | 2,211.00 | 2,168.00 | 2,182.50 | 2,182.50 | -0.91% | 4,889,200 |
| May 11, 2026 | 2,220.00 | 2,234.50 | 2,162.00 | 2,202.50 | 2,202.50 | -1.74% | 6,984,800 |
| May 8, 2026 | 2,245.00 | 2,274.00 | 2,223.00 | 2,241.50 | 2,241.50 | 1.06% | 8,435,400 |
| May 7, 2026 | 2,223.00 | 2,247.50 | 2,144.00 | 2,218.00 | 2,218.00 | -0.22% | 14,737,900 |
| May 1, 2026 | 2,230.00 | 2,232.00 | 2,191.00 | 2,223.00 | 2,223.00 | 1.58% | 9,239,000 |
| Apr 30, 2026 | 2,250.00 | 2,266.50 | 2,188.00 | 2,188.50 | 2,188.50 | -10.10% | 23,914,700 |
| Apr 28, 2026 | 2,415.00 | 2,434.50 | 2,395.00 | 2,434.50 | 2,434.50 | 1.97% | 6,665,100 |
| Apr 27, 2026 | 2,397.00 | 2,424.00 | 2,378.00 | 2,387.50 | 2,387.50 | -0.52% | 7,915,300 |
| Apr 24, 2026 | 2,448.00 | 2,470.00 | 2,390.00 | 2,400.00 | 2,400.00 | -3.30% | 8,297,100 |
| Apr 23, 2026 | 2,553.50 | 2,576.00 | 2,481.50 | 2,482.00 | 2,482.00 | -4.08% | 7,872,200 |
| Apr 22, 2026 | 2,607.50 | 2,626.50 | 2,577.50 | 2,587.50 | 2,587.50 | -0.98% | 3,559,600 |
| Apr 21, 2026 | 2,644.00 | 2,654.00 | 2,613.00 | 2,613.00 | 2,613.00 | -1.15% | 2,835,000 |
| Apr 20, 2026 | 2,649.00 | 2,665.00 | 2,640.00 | 2,643.50 | 2,643.50 | 0.32% | 2,678,200 |
| Apr 17, 2026 | 2,618.00 | 2,658.00 | 2,615.00 | 2,635.00 | 2,635.00 | -0.21% | 3,100,700 |
| Apr 16, 2026 | 2,666.00 | 2,696.00 | 2,638.50 | 2,640.50 | 2,640.50 | 0.15% | 4,044,400 |
| Apr 15, 2026 | 2,556.50 | 2,647.50 | 2,556.50 | 2,636.50 | 2,636.50 | 3.47% | 5,357,000 |
| Apr 14, 2026 | 2,601.00 | 2,615.00 | 2,548.00 | 2,548.00 | 2,548.00 | -2.04% | 4,294,600 |
| Apr 13, 2026 | 2,608.50 | 2,615.00 | 2,579.00 | 2,601.00 | 2,601.00 | -0.25% | 3,406,300 |
| Apr 10, 2026 | 2,600.00 | 2,616.00 | 2,584.00 | 2,607.50 | 2,607.50 | -0.19% | 4,662,900 |
| Apr 9, 2026 | 2,660.00 | 2,691.50 | 2,612.50 | 2,612.50 | 2,612.50 | -2.30% | 5,196,300 |
| Apr 8, 2026 | 2,675.50 | 2,687.00 | 2,655.00 | 2,674.00 | 2,674.00 | 1.08% | 4,618,200 |
| Apr 7, 2026 | 2,675.00 | 2,693.50 | 2,642.00 | 2,645.50 | 2,645.50 | -1.27% | 3,653,500 |