Skip to main content
Oriental Land Co., Ltd. (TYO:4661)
Japan flag Japan · Delayed Price · Currency is JPY
2,434.50
+47.00 (1.97%)
Apr 28, 2026, 3:30 PM JST

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,415.002,434.502,395.002,434.502,434.501.97%6,665,100
Apr 27, 20262,397.002,424.002,378.002,387.502,387.50-0.52%7,915,300
Apr 24, 20262,448.002,470.002,390.002,400.002,400.00-3.30%8,297,100
Apr 23, 20262,553.502,576.002,481.502,482.002,482.00-4.08%7,872,200
Apr 22, 20262,607.502,626.502,577.502,587.502,587.50-0.98%3,559,600
Apr 21, 20262,644.002,654.002,613.002,613.002,613.00-1.15%2,835,000
Apr 20, 20262,649.002,665.002,640.002,643.502,643.500.32%2,678,200
Apr 17, 20262,618.002,658.002,615.002,635.002,635.00-0.21%3,100,700
Apr 16, 20262,666.002,696.002,638.502,640.502,640.500.15%4,044,400
Apr 15, 20262,556.502,647.502,556.502,636.502,636.503.47%5,357,000
Apr 14, 20262,601.002,615.002,548.002,548.002,548.00-2.04%4,294,600
Apr 13, 20262,608.502,615.002,579.002,601.002,601.00-0.25%3,406,300
Apr 10, 20262,600.002,616.002,584.002,607.502,607.50-0.19%4,662,900
Apr 9, 20262,660.002,691.502,612.502,612.502,612.50-2.30%5,196,300
Apr 8, 20262,675.502,687.002,655.002,674.002,674.001.08%4,618,200
Apr 7, 20262,675.002,693.502,642.002,645.502,645.50-1.27%3,653,500
Apr 6, 20262,724.002,730.002,673.002,679.502,679.50-1.94%3,994,400
Apr 3, 20262,735.002,763.002,725.502,732.502,732.50-0.09%1,704,800
Apr 2, 20262,713.002,768.502,710.002,735.002,735.00-0.11%3,089,000
Apr 1, 20262,702.002,738.002,686.002,738.002,738.001.41%4,114,300
Mar 31, 20262,691.002,729.502,677.502,700.002,700.002.37%4,855,500
Mar 30, 20262,661.002,669.002,601.002,637.502,637.50-2.80%5,791,200
Mar 27, 20262,730.002,748.002,698.502,713.502,706.500.71%6,330,900
Mar 26, 20262,690.002,704.002,675.002,694.502,687.550.50%3,722,400
Mar 25, 20262,700.002,722.002,677.502,681.002,674.08-0.11%3,999,400
Mar 24, 20262,663.502,703.502,651.002,684.002,677.080.64%3,736,100
Mar 23, 20262,740.002,748.002,665.002,667.002,660.12-2.09%6,022,700
Mar 19, 20262,750.502,799.502,724.002,724.002,716.97-3.81%6,346,500
Mar 18, 20262,800.002,847.002,799.002,832.002,824.690.93%3,598,100
Mar 17, 20262,789.002,827.002,789.002,806.002,798.761.65%2,842,400
Mar 16, 20262,800.002,813.002,757.502,760.502,753.38-0.95%3,084,200
Mar 13, 20262,769.502,815.502,768.002,787.002,779.81-0.20%4,040,300
Mar 12, 20262,820.002,821.002,766.502,792.502,785.30-1.39%4,396,000
Mar 11, 20262,805.002,848.502,801.002,832.002,824.691.11%3,703,200
Mar 10, 20262,813.002,819.002,767.502,801.002,793.77-1.30%5,368,100
Mar 9, 20262,789.002,852.502,785.002,838.002,830.681.25%8,569,200
Mar 6, 20262,795.002,824.002,754.502,803.002,795.771.98%3,662,900
Mar 5, 20262,754.502,813.502,741.002,748.502,741.41-1.63%4,780,500
Mar 4, 20262,709.002,825.002,703.002,794.002,786.792.87%7,445,700
Mar 3, 20262,750.502,762.002,716.002,716.002,708.99-2.67%4,571,100
Mar 2, 20262,819.002,834.002,769.002,790.502,783.30-0.91%4,775,500
Feb 27, 20262,851.002,866.002,816.002,816.002,808.74-0.07%8,826,000
Feb 26, 20262,790.002,859.502,787.502,818.002,810.731.53%5,916,500
Feb 25, 20262,730.002,775.502,721.502,775.502,768.342.44%4,125,300
Feb 24, 20262,712.002,750.002,692.002,709.502,702.51-0.04%4,038,100
Feb 20, 20262,750.002,750.502,710.502,710.502,703.51-1.76%3,394,400
Feb 19, 20262,773.002,792.002,748.002,759.002,751.88-0.38%2,644,800
Feb 18, 20262,738.002,789.002,735.002,769.502,762.361.17%2,828,500
Feb 17, 20262,742.002,764.002,725.002,737.502,730.44-0.67%2,551,900
Feb 16, 20262,829.002,830.002,733.002,756.002,748.89-2.23%4,407,200
Feb 13, 20262,835.002,845.002,797.002,819.002,811.730.20%5,042,500
Feb 12, 20262,775.002,827.002,748.002,813.502,806.241.42%5,178,600
Feb 10, 20262,749.502,797.002,745.002,774.002,766.840.78%4,000,800
Feb 9, 20262,774.002,775.502,737.002,752.502,745.40-0.07%4,264,800
Feb 6, 20262,740.002,756.502,701.002,754.502,747.390.53%5,205,600
Feb 5, 20262,693.002,753.502,675.002,740.002,732.933.40%5,117,100
Feb 4, 20262,686.002,690.002,637.502,650.002,643.16-1.76%6,005,900
Feb 3, 20262,758.002,764.002,697.502,697.502,690.54-2.25%6,354,100
Feb 2, 20262,763.002,766.002,710.002,759.502,752.381.85%5,523,100
Jan 30, 20262,765.002,777.502,663.002,709.502,702.51-1.31%12,416,300
Jan 29, 20262,724.502,747.502,707.502,745.502,738.420.42%4,989,200
Jan 28, 20262,750.002,752.502,711.002,734.002,726.95-0.94%5,067,900
Jan 27, 20262,801.002,808.002,757.002,760.002,752.88-2.32%5,625,900
Jan 26, 20262,806.002,835.002,775.002,825.502,818.211.09%5,012,200
Jan 23, 20262,808.002,822.002,792.002,795.002,787.790.41%3,454,700
Jan 22, 20262,802.002,818.002,783.502,783.502,776.32-0.70%3,775,600
Jan 21, 20262,835.002,835.002,781.002,803.002,795.77-1.35%5,746,100
Jan 20, 20262,812.002,856.502,805.002,841.502,834.170.89%4,725,900
Jan 19, 20262,814.502,823.002,795.002,816.502,809.23-0.18%4,675,500
Jan 16, 20262,871.002,872.002,818.502,821.502,814.22-1.81%5,236,700
Jan 15, 20262,889.502,892.502,852.002,873.502,866.09-0.69%4,426,200
Jan 14, 20262,889.002,902.502,877.002,893.502,886.040.03%3,627,000
Jan 13, 20262,900.002,914.502,883.002,892.502,885.040.09%4,131,400
Jan 9, 20262,907.002,933.502,886.002,890.002,882.54-0.60%3,618,100
Jan 8, 20262,911.002,934.002,874.002,907.502,900.00-0.67%3,806,200
Jan 7, 20262,869.002,947.002,856.002,927.002,919.452.07%5,804,500
Jan 6, 20262,854.002,869.002,841.002,867.502,860.100.26%4,652,500
Jan 5, 20262,900.002,912.502,855.002,860.002,852.62-1.33%4,644,600
Dec 30, 20252,903.502,905.502,880.502,898.502,891.020.52%3,266,400
Dec 29, 20252,929.002,929.502,875.002,883.502,876.06-1.11%4,143,000
Dec 26, 20252,916.502,932.002,904.502,916.002,908.480.03%3,227,100
Dec 25, 20252,912.002,933.502,900.502,915.002,907.480.59%2,482,000
Dec 24, 20252,900.002,937.002,894.002,898.002,890.52-0.36%3,256,600
Dec 23, 20252,885.502,919.002,880.502,908.502,901.000.92%3,337,900
Dec 22, 20252,890.002,913.502,857.502,882.002,874.570.61%4,002,000
Dec 19, 20252,850.002,869.002,833.502,864.502,857.110.35%4,730,600
Dec 18, 20252,838.002,863.502,830.002,854.502,847.141.40%3,352,900
Dec 17, 20252,824.002,835.502,809.002,815.002,807.74-1.07%3,530,100
Dec 16, 20252,866.502,886.002,844.002,845.502,838.16-0.73%4,156,700
Dec 15, 20252,892.002,921.002,856.002,866.502,859.110.16%5,393,700
Dec 12, 20252,849.502,879.002,844.502,862.002,854.622.51%5,027,000
Dec 11, 20252,849.002,849.002,785.002,792.002,784.80-1.38%5,110,000
Dec 10, 20252,846.002,850.502,808.002,831.002,823.70-0.49%4,765,300
Dec 9, 20252,882.502,884.502,832.002,845.002,837.66-1.63%6,004,000
Dec 8, 20252,926.502,928.002,892.002,892.002,884.54-0.28%3,847,900
Dec 5, 20252,910.002,930.502,900.002,900.002,892.52-1.86%3,210,700
Dec 4, 20252,897.002,959.002,894.502,955.002,947.382.05%3,169,800
Dec 3, 20252,921.002,933.002,893.002,895.502,888.03-0.87%4,199,900
Dec 2, 20252,932.002,946.002,912.002,921.002,913.46-0.38%3,929,000
Dec 1, 20252,999.502,999.502,932.002,932.002,924.44-2.49%6,066,500