Skip to main content
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
2,900.00
-55.00 (-1.86%)
At close: Dec 5, 2025

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,543.003,614.003,534.003,614.003,614.003.64%4,512,900
Oct 3, 20253,478.003,498.003,457.003,487.003,487.000.20%2,495,300
Oct 2, 20253,553.003,574.003,480.003,480.003,480.00-3.04%3,251,200
Oct 1, 20253,557.003,618.003,540.003,589.003,589.000.62%3,904,300
Sep 30, 20253,501.003,578.003,482.003,567.003,567.000.88%3,774,200
Sep 29, 20253,580.003,604.003,526.003,536.003,536.00-0.14%5,243,200
Sep 26, 20253,637.003,639.003,530.003,541.003,534.00-2.85%7,167,300
Sep 25, 20253,665.003,681.003,630.003,645.003,637.79-0.14%3,733,800
Sep 24, 20253,675.003,689.003,611.003,650.003,642.780.50%3,610,000
Sep 22, 20253,599.003,690.003,584.003,632.003,624.822.19%4,842,700
Sep 19, 20253,605.003,616.003,551.003,554.003,546.97-2.36%6,163,500
Sep 18, 20253,665.003,698.003,636.003,640.003,632.80-1.14%3,215,800
Sep 17, 20253,700.003,702.003,633.003,682.003,674.72-0.89%4,104,600
Sep 16, 20253,600.003,715.003,590.003,715.003,707.663.37%4,717,600
Sep 12, 20253,587.003,612.003,555.003,594.003,586.90-0.19%3,843,500
Sep 11, 20253,641.003,668.003,568.003,601.003,593.88-1.88%4,187,900
Sep 10, 20253,673.003,698.003,652.003,670.003,662.74-0.43%3,100,200
Sep 9, 20253,681.003,699.003,644.003,686.003,678.710.85%3,205,000
Sep 8, 20253,672.003,713.003,641.003,655.003,647.770.19%4,551,000
Sep 5, 20253,618.003,657.003,593.003,648.003,640.790.41%2,859,100
Sep 4, 20253,609.003,650.003,568.003,633.003,625.820.72%3,586,000
Sep 3, 20253,570.003,607.003,540.003,607.003,599.871.06%3,654,000
Sep 2, 20253,640.003,667.003,555.003,569.003,561.94-1.30%3,775,800
Sep 1, 20253,539.003,669.003,531.003,616.003,608.852.76%4,556,800
Aug 29, 20253,551.003,557.003,507.003,519.003,512.04-1.46%3,237,400
Aug 28, 20253,501.003,589.003,488.003,571.003,563.941.54%3,700,600
Aug 27, 20253,438.003,527.003,416.003,517.003,510.052.30%3,834,100
Aug 26, 20253,497.003,500.003,438.003,438.003,431.20-2.55%4,129,400
Aug 25, 20253,619.003,624.003,528.003,528.003,521.03-2.14%4,022,000
Aug 22, 20253,601.003,617.003,540.003,605.003,597.87-0.36%3,656,700
Aug 21, 20253,660.003,679.003,576.003,618.003,610.85-1.47%5,020,600
Aug 20, 20253,550.003,714.003,549.003,672.003,664.744.47%10,115,200
Aug 19, 20253,504.003,515.003,436.003,515.003,508.050.66%3,276,700
Aug 18, 20253,530.003,543.003,490.003,492.003,485.10-0.40%4,679,000
Aug 15, 20253,367.003,507.003,364.003,506.003,499.074.50%6,745,700
Aug 14, 20253,310.003,355.003,303.003,355.003,348.371.64%3,967,700
Aug 13, 20253,295.003,319.003,272.003,301.003,294.470.55%3,891,100
Aug 12, 20253,240.003,311.003,225.003,283.003,276.511.70%4,596,100
Aug 8, 20253,240.003,283.003,222.003,228.003,221.620.25%4,140,100
Aug 7, 20253,200.003,240.003,188.003,220.003,213.630.19%3,399,500
Aug 6, 20253,155.003,219.003,139.003,214.003,207.651.68%3,145,300
Aug 5, 20253,160.003,192.003,143.003,161.003,154.75-0.78%3,051,100
Aug 4, 20253,155.003,227.003,121.003,186.003,179.700.35%3,310,900
Aug 1, 20253,125.003,175.003,110.003,175.003,168.721.93%4,098,100
Jul 31, 20253,206.003,216.003,070.003,115.003,108.841.33%10,317,600
Jul 30, 20253,105.003,125.003,074.003,074.003,067.92-1.22%4,415,400
Jul 29, 20253,140.003,149.003,098.003,112.003,105.85-1.46%3,763,600
Jul 28, 20253,145.003,163.003,123.003,158.003,151.760.99%3,169,400
Jul 25, 20253,200.003,235.003,115.003,127.003,120.82-3.01%4,060,800
Jul 24, 20253,257.003,283.003,216.003,224.003,217.63-1.01%3,877,600
Jul 23, 20253,162.003,275.003,150.003,257.003,250.563.83%6,654,500
Jul 22, 20253,114.003,154.003,107.003,137.003,130.800.71%2,942,400
Jul 18, 20253,110.003,134.003,098.003,115.003,108.840.65%3,261,500
Jul 17, 20253,007.003,095.003,007.003,095.003,088.882.93%3,662,200
Jul 16, 20252,999.503,032.002,996.003,007.003,001.060.37%3,275,800
Jul 15, 20253,027.003,028.002,993.002,996.002,990.08-0.66%3,988,400
Jul 14, 20253,050.003,053.003,016.003,016.003,010.04-1.24%2,965,300
Jul 11, 20253,095.003,106.003,050.003,054.003,047.96-0.65%2,970,500
Jul 10, 20253,100.003,100.003,059.003,074.003,067.92-1.03%4,059,800