Skip to main content
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
2,838.00
+35.00 (1.25%)
At close: Mar 9, 2026

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,795.002,824.002,754.502,803.002,803.001.98%3,662,900
Mar 5, 20262,754.502,813.502,741.002,748.502,748.50-1.63%4,780,500
Mar 4, 20262,709.002,825.002,703.002,794.002,794.002.87%7,445,700
Mar 3, 20262,750.502,762.002,716.002,716.002,716.00-2.67%4,571,100
Mar 2, 20262,819.002,834.002,769.002,790.502,790.50-0.91%4,775,500
Feb 27, 20262,851.002,866.002,816.002,816.002,816.00-0.07%8,826,000
Feb 26, 20262,790.002,859.502,787.502,818.002,818.001.53%5,916,500
Feb 25, 20262,730.002,775.502,721.502,775.502,775.502.44%4,125,300
Feb 24, 20262,712.002,750.002,692.002,709.502,709.50-0.04%4,038,100
Feb 20, 20262,750.002,750.502,710.502,710.502,710.50-1.76%3,394,400
Feb 19, 20262,773.002,792.002,748.002,759.002,759.00-0.38%2,644,800
Feb 18, 20262,738.002,789.002,735.002,769.502,769.501.17%2,828,500
Feb 17, 20262,742.002,764.002,725.002,737.502,737.50-0.67%2,551,900
Feb 16, 20262,829.002,830.002,733.002,756.002,756.00-2.23%4,407,200
Feb 13, 20262,835.002,845.002,797.002,819.002,819.000.20%5,042,500
Feb 12, 20262,775.002,827.002,748.002,813.502,813.501.42%5,178,600
Feb 10, 20262,749.502,797.002,745.002,774.002,774.000.78%4,000,800
Feb 9, 20262,774.002,775.502,737.002,752.502,752.50-0.07%4,264,800
Feb 6, 20262,740.002,756.502,701.002,754.502,754.500.53%5,205,600
Feb 5, 20262,693.002,753.502,675.002,740.002,740.003.40%5,117,100
Feb 4, 20262,686.002,690.002,637.502,650.002,650.00-1.76%6,005,900
Feb 3, 20262,758.002,764.002,697.502,697.502,697.50-2.25%6,354,100
Feb 2, 20262,763.002,766.002,710.002,759.502,759.501.85%5,523,100
Jan 30, 20262,765.002,777.502,663.002,709.502,709.50-1.31%12,416,300
Jan 29, 20262,724.502,747.502,707.502,745.502,745.500.42%4,989,200
Jan 28, 20262,750.002,752.502,711.002,734.002,734.00-0.94%5,067,900
Jan 27, 20262,801.002,808.002,757.002,760.002,760.00-2.32%5,625,900
Jan 26, 20262,806.002,835.002,775.002,825.502,825.501.09%5,012,200
Jan 23, 20262,808.002,822.002,792.002,795.002,795.000.41%3,454,700
Jan 22, 20262,802.002,818.002,783.502,783.502,783.50-0.70%3,775,600
Jan 21, 20262,835.002,835.002,781.002,803.002,803.00-1.35%5,746,100
Jan 20, 20262,812.002,856.502,805.002,841.502,841.500.89%4,725,900
Jan 19, 20262,814.502,823.002,795.002,816.502,816.50-0.18%4,675,500
Jan 16, 20262,871.002,872.002,818.502,821.502,821.50-1.81%5,236,700
Jan 15, 20262,889.502,892.502,852.002,873.502,873.50-0.69%4,426,200
Jan 14, 20262,889.002,902.502,877.002,893.502,893.500.03%3,627,000
Jan 13, 20262,900.002,914.502,883.002,892.502,892.500.09%4,131,400
Jan 9, 20262,907.002,933.502,886.002,890.002,890.00-0.60%3,618,100
Jan 8, 20262,911.002,934.002,874.002,907.502,907.50-0.67%3,806,200
Jan 7, 20262,869.002,947.002,856.002,927.002,927.002.07%5,804,500
Jan 6, 20262,854.002,869.002,841.002,867.502,867.500.26%4,652,500
Jan 5, 20262,900.002,912.502,855.002,860.002,860.00-1.33%4,644,600
Dec 30, 20252,903.502,905.502,880.502,898.502,898.500.52%3,266,400
Dec 29, 20252,929.002,929.502,875.002,883.502,883.50-1.11%4,143,000
Dec 26, 20252,916.502,932.002,904.502,916.002,916.000.03%3,227,100
Dec 25, 20252,912.002,933.502,900.502,915.002,915.000.59%2,482,000
Dec 24, 20252,900.002,937.002,894.002,898.002,898.00-0.36%3,256,600
Dec 23, 20252,885.502,919.002,880.502,908.502,908.500.92%3,337,900
Dec 22, 20252,890.002,913.502,857.502,882.002,882.000.61%4,002,000
Dec 19, 20252,850.002,869.002,833.502,864.502,864.500.35%4,730,600
Dec 18, 20252,838.002,863.502,830.002,854.502,854.501.40%3,352,900
Dec 17, 20252,824.002,835.502,809.002,815.002,815.00-1.07%3,530,100
Dec 16, 20252,866.502,886.002,844.002,845.502,845.50-0.73%4,156,700
Dec 15, 20252,892.002,921.002,856.002,866.502,866.500.16%5,393,700
Dec 12, 20252,849.502,879.002,844.502,862.002,862.002.51%5,027,000
Dec 11, 20252,849.002,849.002,785.002,792.002,792.00-1.38%5,110,000
Dec 10, 20252,846.002,850.502,808.002,831.002,831.00-0.49%4,765,300
Dec 9, 20252,882.502,884.502,832.002,845.002,845.00-1.63%6,004,000
Dec 8, 20252,926.502,928.002,892.002,892.002,892.00-0.28%3,847,900
Dec 5, 20252,910.002,930.502,900.002,900.002,900.00-1.86%3,210,700
Dec 4, 20252,897.002,959.002,894.502,955.002,955.002.05%3,169,800
Dec 3, 20252,921.002,933.002,893.002,895.502,895.50-0.87%4,199,900
Dec 2, 20252,932.002,946.002,912.002,921.002,921.00-0.38%3,929,000
Dec 1, 20252,999.502,999.502,932.002,932.002,932.00-2.49%6,066,500
Nov 28, 20253,043.003,043.003,000.003,007.003,007.00-1.15%3,567,800
Nov 27, 20253,018.003,042.003,011.003,042.003,042.000.73%2,336,600
Nov 26, 20253,022.003,033.003,006.003,020.003,020.000.89%3,571,900
Nov 25, 20253,044.003,055.002,993.502,993.502,993.50-2.59%4,808,000
Nov 21, 20253,004.003,073.003,001.003,073.003,073.002.95%9,781,200
Nov 20, 20253,011.003,053.002,985.002,985.002,985.00-1.68%4,127,100
Nov 19, 20253,034.003,063.003,008.003,036.003,036.001.03%3,749,500
Nov 18, 20253,010.003,033.002,992.003,005.003,005.000.75%5,411,300
Nov 17, 20253,099.003,108.002,967.002,982.502,982.50-5.68%11,614,800
Nov 14, 20253,098.003,162.003,081.003,162.003,162.002.60%4,590,200
Nov 13, 20253,106.003,118.003,072.003,082.003,082.000.10%2,686,700
Nov 12, 20253,078.003,126.003,076.003,079.003,079.000.26%3,908,800
Nov 11, 20253,088.003,119.003,061.003,071.003,071.00-0.78%3,083,100
Nov 10, 20253,125.003,132.003,058.003,095.003,095.00-0.51%4,112,700
Nov 7, 20253,058.003,111.003,051.003,111.003,111.001.14%5,196,500
Nov 6, 20253,100.003,140.003,058.003,076.003,076.00-2.10%6,487,800
Nov 5, 20253,155.003,212.003,121.003,142.003,142.000.35%6,143,000
Nov 4, 20253,168.003,169.003,102.003,131.003,131.000.35%8,090,300
Oct 31, 20253,185.003,263.003,105.003,120.003,120.00-9.96%18,262,100
Oct 30, 20253,539.003,539.003,412.003,465.003,465.000.12%4,315,500
Oct 29, 20253,505.003,511.003,461.003,461.003,461.00-1.54%2,708,500
Oct 28, 20253,486.003,534.003,463.003,515.003,515.000.66%3,160,000
Oct 27, 20253,518.003,519.003,481.003,492.003,492.000.11%2,467,800
Oct 24, 20253,490.003,533.003,478.003,488.003,488.00-0.49%2,131,100
Oct 23, 20253,550.003,560.003,498.003,505.003,505.00-1.68%2,121,000
Oct 22, 20253,600.003,625.003,554.003,565.003,565.00-0.94%2,377,300
Oct 21, 20253,590.003,630.003,586.003,599.003,599.000.25%2,439,000
Oct 20, 20253,612.003,637.003,580.003,590.003,590.00-2,493,800
Oct 17, 20253,567.003,606.003,553.003,590.003,590.000.50%1,839,800
Oct 16, 20253,583.003,585.003,542.003,572.003,572.00-0.22%1,734,400
Oct 15, 20253,591.003,630.003,565.003,580.003,580.000.56%2,281,700
Oct 14, 20253,514.003,585.003,498.003,560.003,560.00-0.31%3,488,800
Oct 10, 20253,532.003,578.003,503.003,571.003,571.001.25%3,779,600
Oct 9, 20253,444.003,527.003,442.003,527.003,527.002.41%3,333,800
Oct 8, 20253,589.003,633.003,444.003,444.003,444.00-3.72%4,819,200
Oct 7, 20253,604.003,604.003,534.003,577.003,577.00-1.02%3,645,900