Oriental Land Co., Ltd. 4661
TSE · Japan · Verbraucherdienstleistungen
¥2.882,00-26,50 (-0,91 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.908,50 | +0,67 % | ¥2.889,50 | ¥2.922,50 | ¥2.855,00 | 4,68M |
| 2026-09-29 | ¥2.889,00 | -0,45 % | ¥2.908,00 | ¥2.952,50 | ¥2.889,00 | 6,39M |
| 2026-09-28 | ¥2.902,00 | -2,22 % | ¥2.967,00 | ¥2.979,00 | ¥2.891,50 | 9,84M |
| 2026-09-25 | ¥2.968,00 | +0,39 % | ¥2.956,00 | ¥3.001,00 | ¥2.951,00 | 4,76M |
| 2026-09-24 | ¥2.956,50 | -2,59 % | ¥3.009,00 | ¥3.030,00 | ¥2.948,50 | 6,66M |
| 2026-09-18 | ¥3.035,00 | -1,08 % | ¥3.040,00 | ¥3.049,00 | ¥2.980,00 | 6,35M |
| 2026-09-17 | ¥3.068,00 | +2,20 % | ¥3.013,00 | ¥3.078,00 | ¥3.003,00 | 4,31M |
| 2026-09-16 | ¥3.002,00 | -1,67 % | ¥3.055,00 | ¥3.065,00 | ¥2.997,00 | 4,64M |
| 2026-09-15 | ¥3.053,00 | -1,90 % | ¥3.149,00 | ¥3.154,00 | ¥3.053,00 | 3,48M |
| 2026-09-14 | ¥3.112,00 | +0,88 % | ¥3.129,00 | ¥3.196,00 | ¥3.096,00 | 5,00M |
| 2026-09-11 | ¥3.085,00 | -2,77 % | ¥3.105,00 | ¥3.136,00 | ¥3.061,00 | 5,62M |
| 2026-09-10 | ¥3.173,00 | +0,95 % | ¥3.123,00 | ¥3.188,00 | ¥3.111,00 | 5,45M |
| 2026-09-09 | ¥3.143,00 | -1,41 % | ¥3.118,00 | ¥3.182,00 | ¥3.114,00 | 6,51M |
| 2026-09-08 | ¥3.188,00 | +3,10 % | ¥3.117,00 | ¥3.188,00 | ¥3.094,00 | 6,28M |
| 2026-09-07 | ¥3.092,00 | -1,40 % | ¥3.113,00 | ¥3.153,00 | ¥3.092,00 | 4,33M |
| 2026-09-04 | ¥3.136,00 | +1,13 % | ¥3.138,00 | ¥3.165,00 | ¥3.073,00 | 5,43M |
| 2026-09-03 | ¥3.101,00 | +3,26 % | ¥3.009,00 | ¥3.116,00 | ¥3.001,00 | 7,21M |
| 2026-09-02 | ¥3.003,00 | -0,76 % | ¥3.010,00 | ¥3.015,00 | ¥2.961,50 | 4,54M |
| 2026-09-01 | ¥3.026,00 | +0,03 % | ¥3.001,00 | ¥3.035,00 | ¥2.998,00 | 3,37M |
| 2026-08-31 | ¥3.025,00 | -0,46 % | ¥3.039,00 | ¥3.058,00 | ¥3.023,00 | 3,65M |
| 2026-08-28 | ¥3.039,00 | +0,83 % | ¥2.995,50 | ¥3.039,00 | ¥2.990,00 | 3,14M |
| 2026-08-27 | ¥3.014,00 | -0,76 % | ¥3.015,00 | ¥3.059,00 | ¥2.997,50 | 3,00M |
| 2026-08-26 | ¥3.037,00 | +1,23 % | ¥3.007,00 | ¥3.050,00 | ¥3.005,00 | 3,33M |
| 2026-08-25 | ¥3.000,00 | 0,00 % | ¥3.030,00 | ¥3.047,00 | ¥2.982,00 | 2,84M |
| 2026-08-24 | ¥3.000,00 | -0,23 % | ¥2.995,00 | ¥3.041,00 | ¥2.975,00 | 3,48M |
| 2026-08-21 | ¥3.007,00 | +1,08 % | ¥3.025,00 | ¥3.053,00 | ¥2.987,50 | 4,89M |
| 2026-08-20 | ¥2.975,00 | +2,67 % | ¥2.919,50 | ¥2.990,50 | ¥2.902,00 | 4,84M |
| 2026-08-19 | ¥2.897,50 | +0,57 % | ¥2.922,00 | ¥2.929,00 | ¥2.854,50 | 4,86M |
| 2026-08-18 | ¥2.881,00 | 0,00 % | ¥2.831,00 | ¥2.901,00 | ¥2.819,50 | 5,08M |
| 2026-08-17 | ¥2.881,00 | -2,88 % | ¥2.967,00 | ¥2.967,50 | ¥2.881,00 | 5,44M |
| 2026-08-14 | ¥2.966,50 | -1,15 % | ¥3.000,00 | ¥3.009,00 | ¥2.957,50 | 5,19M |
| 2026-08-13 | ¥3.001,00 | +0,60 % | ¥2.972,50 | ¥3.008,00 | ¥2.937,50 | 5,34M |
| 2026-08-12 | ¥2.983,00 | -1,13 % | ¥3.018,00 | ¥3.042,00 | ¥2.977,00 | 5,15M |
| 2026-08-10 | ¥3.017,00 | +1,28 % | ¥2.999,00 | ¥3.044,00 | ¥2.962,50 | 4,79M |
| 2026-08-07 | ¥2.979,00 | +0,85 % | ¥2.929,00 | ¥3.016,00 | ¥2.924,00 | 5,42M |
| 2026-08-06 | ¥2.954,00 | +3,27 % | ¥2.910,50 | ¥2.966,50 | ¥2.888,50 | 6,26M |
| 2026-08-05 | ¥2.860,50 | -2,87 % | ¥2.915,00 | ¥2.943,00 | ¥2.847,00 | 6,44M |
| 2026-08-04 | ¥2.945,00 | -4,60 % | ¥3.058,00 | ¥3.070,00 | ¥2.933,00 | 7,95M |
| 2026-08-03 | ¥3.087,00 | -2,53 % | ¥3.058,00 | ¥3.133,00 | ¥3.015,00 | 9,94M |
| 2026-07-31 | ¥3.167,00 | +8,46 % | ¥3.024,00 | ¥3.167,00 | ¥2.991,00 | 21,56M |
| 2026-07-30 | ¥2.920,00 | -3,63 % | ¥3.033,00 | ¥3.065,00 | ¥2.908,00 | 10,63M |
| 2026-07-29 | ¥3.030,00 | +4,34 % | ¥2.932,00 | ¥3.051,00 | ¥2.876,00 | 11,91M |
| 2026-07-28 | ¥2.904,00 | +2,56 % | ¥2.855,00 | ¥2.915,00 | ¥2.843,50 | 8,16M |
| 2026-07-27 | ¥2.831,50 | +5,55 % | ¥2.708,00 | ¥2.831,50 | ¥2.708,00 | 7,73M |
| 2026-07-24 | ¥2.682,50 | +2,00 % | ¥2.605,00 | ¥2.687,00 | ¥2.603,50 | 4,95M |
| 2026-07-23 | ¥2.630,00 | -1,63 % | ¥2.623,50 | ¥2.645,50 | ¥2.606,50 | 4,45M |
| 2026-07-22 | ¥2.673,50 | -2,25 % | ¥2.674,50 | ¥2.685,00 | ¥2.582,00 | 8,43M |
| 2026-07-21 | ¥2.735,00 | +0,20 % | ¥2.740,00 | ¥2.822,00 | ¥2.721,00 | 6,53M |
| 2026-07-17 | ¥2.729,50 | +1,28 % | ¥2.730,00 | ¥2.768,00 | ¥2.709,50 | 6,59M |
| 2026-07-16 | ¥2.695,00 | +2,78 % | ¥2.650,00 | ¥2.704,00 | ¥2.643,50 | 5,99M |
| 2026-07-15 | ¥2.622,00 | -4,48 % | ¥2.710,00 | ¥2.726,00 | ¥2.612,50 | 8,77M |
| 2026-07-14 | ¥2.745,00 | +3,58 % | ¥2.684,00 | ¥2.814,00 | ¥2.672,50 | 11,93M |
| 2026-07-13 | ¥2.650,00 | +1,34 % | ¥2.624,00 | ¥2.650,00 | ¥2.597,00 | 3,84M |
| 2026-07-10 | ¥2.615,00 | +0,46 % | ¥2.626,00 | ¥2.627,50 | ¥2.581,50 | 4,21M |
| 2026-07-09 | ¥2.603,00 | +0,04 % | ¥2.554,00 | ¥2.626,50 | ¥2.546,00 | 4,39M |
| 2026-07-08 | ¥2.602,00 | +0,68 % | ¥2.600,00 | ¥2.628,00 | ¥2.584,50 | 5,53M |
| 2026-07-07 | ¥2.584,50 | +0,90 % | ¥2.559,00 | ¥2.589,00 | ¥2.537,50 | 6,12M |
| 2026-07-06 | ¥2.561,50 | +0,71 % | ¥2.564,50 | ¥2.565,00 | ¥2.502,00 | 4,29M |
| 2026-07-03 | ¥2.543,50 | +1,54 % | ¥2.554,50 | ¥2.582,50 | ¥2.538,00 | 4,98M |
| 2026-07-02 | ¥2.505,00 | +3,86 % | ¥2.462,00 | ¥2.518,00 | ¥2.455,50 | 4,71M |
| 2026-07-01 | ¥2.412,00 | -3,13 % | ¥2.465,00 | ¥2.482,50 | ¥2.405,50 | 4,82M |
| 2026-06-30 | ¥2.490,00 | -0,34 % | ¥2.518,00 | ¥2.519,00 | ¥2.462,00 | 5,00M |
| 2026-06-29 | ¥2.498,50 | +4,17 % | ¥2.410,00 | ¥2.504,00 | ¥2.405,00 | 7,38M |
| 2026-06-26 | ¥2.398,50 | +0,23 % | ¥2.395,00 | ¥2.416,50 | ¥2.376,00 | 4,11M |
| 2026-06-25 | ¥2.393,00 | +0,80 % | ¥2.374,00 | ¥2.408,00 | ¥2.347,00 | 5,15M |
| 2026-06-24 | ¥2.374,00 | +0,47 % | ¥2.380,00 | ¥2.399,50 | ¥2.358,00 | 6,63M |
| 2026-06-23 | ¥2.363,00 | +1,74 % | ¥2.310,50 | ¥2.377,00 | ¥2.301,00 | 6,55M |
| 2026-06-22 | ¥2.322,50 | -0,60 % | ¥2.328,00 | ¥2.351,50 | ¥2.308,50 | 4,24M |
| 2026-06-19 | ¥2.336,50 | +1,59 % | ¥2.292,50 | ¥2.336,50 | ¥2.277,50 | 7,18M |
| 2026-06-18 | ¥2.300,00 | +0,39 % | ¥2.275,50 | ¥2.300,00 | ¥2.244,00 | 5,09M |
| 2026-06-17 | ¥2.291,00 | +0,66 % | ¥2.290,00 | ¥2.303,50 | ¥2.260,50 | 4,23M |
| 2026-06-16 | ¥2.276,00 | +0,57 % | ¥2.272,00 | ¥2.293,50 | ¥2.242,00 | 4,42M |
| 2026-06-15 | ¥2.263,00 | -0,07 % | ¥2.236,50 | ¥2.263,50 | ¥2.220,00 | 5,00M |
| 2026-06-12 | ¥2.264,50 | -1,78 % | ¥2.278,50 | ¥2.300,00 | ¥2.239,50 | 6,71M |
| 2026-06-11 | ¥2.305,50 | +0,57 % | ¥2.292,50 | ¥2.332,00 | ¥2.284,00 | 5,70M |
| 2026-06-10 | ¥2.292,50 | +4,30 % | ¥2.244,00 | ¥2.292,50 | ¥2.211,50 | 7,00M |
| 2026-06-09 | ¥2.198,00 | -0,99 % | ¥2.226,00 | ¥2.236,50 | ¥2.197,00 | 4,68M |
| 2026-06-08 | ¥2.220,00 | +1,81 % | ¥2.222,00 | ¥2.257,50 | ¥2.189,00 | 6,14M |
| 2026-06-05 | ¥2.180,50 | -0,16 % | ¥2.205,00 | ¥2.227,50 | ¥2.180,50 | 4,04M |
| 2026-06-04 | ¥2.184,00 | -1,40 % | ¥2.215,00 | ¥2.215,50 | ¥2.171,50 | 4,07M |
| 2026-06-03 | ¥2.215,00 | +1,19 % | ¥2.154,00 | ¥2.231,50 | ¥2.139,00 | 5,88M |
| 2026-06-02 | ¥2.189,00 | -2,62 % | ¥2.221,00 | ¥2.238,00 | ¥2.173,50 | 7,50M |
| 2026-06-01 | ¥2.248,00 | -2,07 % | ¥2.295,00 | ¥2.295,50 | ¥2.247,00 | 5,55M |
| 2026-05-29 | ¥2.295,50 | +2,02 % | ¥2.260,00 | ¥2.327,00 | ¥2.257,00 | 11,73M |
| 2026-05-28 | ¥2.250,00 | +2,32 % | ¥2.220,00 | ¥2.259,00 | ¥2.213,50 | 7,74M |
| 2026-05-27 | ¥2.199,00 | +2,02 % | ¥2.125,00 | ¥2.200,00 | ¥2.116,00 | 5,63M |
| 2026-05-26 | ¥2.155,50 | +1,41 % | ¥2.134,00 | ¥2.181,00 | ¥2.119,50 | 5,75M |
| 2026-05-25 | ¥2.125,50 | -0,68 % | ¥2.140,00 | ¥2.141,00 | ¥2.103,00 | 4,43M |
| 2026-05-22 | ¥2.140,00 | -0,07 % | ¥2.135,00 | ¥2.149,00 | ¥2.111,00 | 5,49M |
| 2026-05-21 | ¥2.141,50 | -3,99 % | ¥2.200,00 | ¥2.202,50 | ¥2.141,50 | 7,41M |