Oriental Land Co., Ltd. 4661
TSE · Japan · Consumer Services
¥2,882.00-26.50 (-0.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,882.00 | -0.91% | ¥2,858.50 | ¥2,904.50 | ¥2,857.00 | 3.79M |
| 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 |