Tokyo - Delayed Quote JPY

Oriental Land Co., Ltd. (4661.T)

3,168.00
+54.00
+(1.73%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20253,110.003,193.003,101.003,168.003,168.003,501,700
May 28, 20253,160.003,164.003,105.003,114.003,114.003,579,300
May 27, 20253,190.003,198.003,153.003,153.003,153.002,134,700
May 26, 20253,137.003,217.003,121.003,190.003,190.003,935,000
May 23, 20253,124.003,132.003,086.003,115.003,115.003,309,700
May 22, 20253,185.003,190.003,091.003,115.003,115.006,408,700
May 21, 20253,216.003,235.003,181.003,204.003,204.003,849,300
May 20, 20253,266.003,297.003,209.003,209.003,209.004,453,200
May 19, 20253,399.003,400.003,231.003,240.003,240.004,758,200
May 16, 20253,348.003,430.003,346.003,387.003,387.005,670,000
May 15, 20253,273.003,364.003,267.003,330.003,330.004,181,300
May 14, 20253,291.003,309.003,248.003,296.003,296.003,714,300
May 13, 20253,305.003,321.003,258.003,280.003,280.004,179,800
May 12, 20253,299.003,382.003,283.003,294.003,294.004,371,000
May 9, 20253,356.003,361.003,267.003,285.003,285.006,321,300
May 8, 20253,268.003,365.003,257.003,345.003,345.006,525,200
May 7, 20253,210.003,288.003,200.003,259.003,259.009,510,600
May 2, 20253,079.003,183.003,035.003,164.003,164.008,685,100
May 1, 20253,055.003,057.002,995.003,041.003,041.006,535,200
Apr 30, 20253,150.003,153.002,940.003,033.003,033.0025,175,500
Apr 28, 20253,102.003,175.003,101.003,145.003,145.005,869,600
Apr 25, 20253,087.003,090.003,043.003,054.003,054.003,789,100
Apr 24, 20253,122.003,135.003,067.003,095.003,095.003,262,600
Apr 23, 20253,150.003,156.003,118.003,133.003,133.002,769,100
Apr 22, 20253,114.003,168.003,098.003,124.003,124.002,448,600
Apr 21, 20253,068.003,132.003,065.003,119.003,119.002,401,800
Apr 18, 20253,078.003,089.003,025.003,073.003,073.002,713,900
Apr 17, 20253,115.003,134.003,045.003,068.003,068.003,046,400
Apr 16, 20253,085.003,120.003,075.003,115.003,115.002,679,600
Apr 15, 20253,125.003,135.003,075.003,093.003,093.003,149,200
Apr 14, 20253,110.003,138.003,081.003,096.003,096.002,932,600
Apr 11, 20253,054.003,120.003,053.003,103.003,103.005,263,000
Apr 10, 20253,082.003,164.003,015.003,150.003,150.008,488,500
Apr 9, 20252,965.002,996.502,928.502,978.502,978.506,213,100
Apr 8, 20252,905.502,982.002,868.002,969.502,969.507,942,100
Apr 7, 20252,868.002,942.002,791.502,891.002,891.0013,169,400
Apr 4, 20252,839.002,953.502,832.002,918.002,918.006,921,600
Apr 3, 20252,783.002,854.502,755.002,850.002,850.005,058,900
Apr 2, 20252,925.002,931.002,864.502,866.502,866.504,436,600
Apr 1, 20252,974.002,976.002,892.002,924.002,924.004,839,700
Mar 31, 20253,010.003,013.002,944.002,945.002,945.006,964,400
Mar 28, 2025 7 Dividend
Mar 28, 20253,079.003,087.003,033.003,052.003,052.004,520,300
Mar 27, 20253,095.003,126.003,082.003,107.003,100.005,044,700
Mar 26, 20253,120.003,131.003,077.003,095.003,088.034,031,100
Mar 25, 20253,100.003,131.003,088.003,115.003,107.982,994,400
Mar 24, 20253,100.003,119.003,092.003,103.003,096.012,494,300
Mar 21, 20253,141.003,159.003,117.003,117.003,109.984,764,900
Mar 19, 20253,160.003,192.003,151.003,162.003,154.882,130,600
Mar 18, 20253,145.003,183.003,139.003,154.003,146.892,554,500
Mar 17, 20253,140.003,165.003,117.003,120.003,112.973,784,200
Mar 14, 20253,119.003,153.003,107.003,122.003,114.974,211,200
Mar 13, 20253,132.003,142.003,111.003,121.003,113.973,170,900
Mar 12, 20253,180.003,189.003,105.003,117.003,109.986,637,600
Mar 11, 20253,300.003,336.003,178.003,200.003,192.797,595,200
Mar 10, 20253,119.003,298.003,105.003,277.003,269.6212,513,700
Mar 7, 20253,050.003,130.003,040.003,105.003,098.004,843,000
Mar 6, 20253,098.003,104.003,063.003,076.003,069.073,429,400
Mar 5, 20253,105.003,133.003,091.003,103.003,096.013,209,000
Mar 4, 20253,100.003,119.003,059.003,109.003,102.003,432,200
Mar 3, 20253,095.003,107.003,015.003,070.003,063.085,039,700
Feb 28, 20253,122.003,126.003,062.003,086.003,079.055,140,600
Feb 27, 20253,129.003,138.003,078.003,122.003,114.973,536,300
Feb 26, 20253,080.003,156.003,075.003,129.003,121.956,921,200
Feb 25, 20253,030.003,080.003,030.003,066.003,059.093,649,100
Feb 21, 20253,042.003,065.003,021.003,032.003,025.174,831,600
Feb 20, 20253,095.003,101.003,042.003,056.003,049.115,457,300
Feb 19, 20253,159.003,166.003,083.003,111.003,103.995,100,000
Feb 18, 20253,177.003,216.003,167.003,174.003,166.852,476,400
Feb 17, 20253,214.003,248.003,177.003,180.003,172.844,206,800
Feb 14, 20253,233.003,262.003,205.003,219.003,211.753,394,300
Feb 13, 20253,210.003,271.003,198.003,252.003,244.673,415,900
Feb 12, 20253,266.003,269.003,189.003,203.003,195.787,780,500
Feb 10, 20253,369.003,369.003,257.003,270.003,262.635,672,000
Feb 7, 20253,402.003,413.003,367.003,370.003,362.412,234,300
Feb 6, 20253,430.003,462.003,399.003,402.003,394.342,628,300
Feb 5, 20253,472.003,483.003,400.003,424.003,416.294,314,600
Feb 4, 20253,537.003,549.003,483.003,510.003,502.093,478,200
Feb 3, 20253,448.003,504.003,407.003,483.003,475.154,539,600
Jan 31, 20253,585.003,638.003,451.003,501.003,493.1112,737,100
Jan 30, 20253,679.003,725.003,647.003,696.003,687.675,778,100
Jan 29, 20253,685.003,699.003,656.003,676.003,667.724,116,900
Jan 28, 20253,550.003,704.003,544.003,675.003,666.728,216,000
Jan 27, 20253,450.003,548.003,440.003,529.003,521.056,243,800
Jan 24, 20253,400.003,460.003,386.003,407.003,399.325,856,300
Jan 23, 20253,313.003,332.003,294.003,315.003,307.532,605,600
Jan 22, 20253,332.003,345.003,288.003,337.003,329.483,075,600
Jan 21, 20253,348.003,354.003,306.003,318.003,310.522,117,200
Jan 20, 20253,325.003,332.003,285.003,317.003,309.532,144,000
Jan 17, 20253,350.003,381.003,280.003,312.003,304.543,077,600
Jan 16, 20253,317.003,366.003,299.003,348.003,340.462,769,700
Jan 15, 20253,327.003,364.003,312.003,319.003,311.523,043,200
Jan 14, 20253,300.003,318.003,261.003,294.003,286.584,170,900
Jan 10, 20253,353.003,365.003,310.003,318.003,310.524,101,600
Jan 9, 20253,351.003,409.003,347.003,364.003,356.424,259,000
Jan 8, 20253,473.003,473.003,351.003,364.003,356.425,775,400
Jan 7, 20253,436.003,515.003,393.003,483.003,475.154,830,100
Jan 6, 20253,430.003,441.003,381.003,420.003,412.294,599,400
Dec 30, 20243,455.003,487.003,404.003,422.003,414.293,364,700
Dec 27, 20243,424.003,466.003,411.003,455.003,447.223,473,400
Dec 26, 20243,366.003,460.003,366.003,401.003,393.345,057,400
Dec 25, 20243,375.003,376.003,344.003,375.003,367.402,483,100
Dec 24, 20243,378.003,395.003,346.003,381.003,373.382,227,600
Dec 23, 20243,415.003,416.003,325.003,363.003,355.423,205,200
Dec 20, 20243,382.003,436.003,368.003,380.003,372.385,822,000
Dec 19, 20243,265.003,359.003,253.003,355.003,347.443,710,100
Dec 18, 20243,301.003,318.003,266.003,304.003,296.563,621,700
Dec 17, 20243,238.003,309.003,210.003,300.003,292.575,833,500
Dec 16, 20243,338.003,341.003,248.003,248.003,240.685,226,200
Dec 13, 20243,331.003,360.003,330.003,344.003,336.474,285,300
Dec 12, 20243,411.003,418.003,370.003,378.003,370.393,611,500
Dec 11, 20243,428.003,430.003,365.003,399.003,391.343,950,900
Dec 10, 20243,439.003,445.003,387.003,404.003,396.333,162,800
Dec 9, 20243,425.003,443.003,395.003,422.003,414.292,924,700
Dec 6, 20243,460.003,492.003,406.003,426.003,418.282,882,200
Dec 5, 20243,444.003,460.003,409.003,431.003,423.272,949,100
Dec 4, 20243,480.003,483.003,373.003,441.003,433.255,388,100
Dec 3, 20243,500.003,524.003,476.003,490.003,482.143,684,400
Dec 2, 20243,570.003,579.003,427.003,488.003,480.144,075,600
Nov 29, 20243,530.003,556.003,513.003,538.003,530.032,827,500
Nov 28, 20243,541.003,563.003,510.003,550.003,542.003,128,300
Nov 27, 20243,488.003,659.003,474.003,538.003,530.0313,051,500
Nov 26, 20243,489.003,494.003,409.003,435.003,427.263,653,600
Nov 25, 20243,418.003,542.003,411.003,481.003,473.1610,064,600
Nov 22, 20243,404.003,448.003,382.003,382.003,374.384,044,300
Nov 21, 20243,500.003,525.003,401.003,403.003,395.335,857,500
Nov 20, 20243,543.003,583.003,506.003,510.003,502.093,721,100
Nov 19, 20243,671.003,702.003,536.003,545.003,537.015,025,600
Nov 18, 20243,633.003,693.003,632.003,650.003,641.782,821,700
Nov 15, 20243,655.003,709.003,632.003,632.003,623.823,120,200
Nov 14, 20243,730.003,772.003,645.003,645.003,636.793,289,400
Nov 13, 20243,790.003,821.003,728.003,728.003,719.603,345,900
Nov 12, 20243,913.003,919.003,773.003,802.003,793.433,948,900
Nov 11, 20243,887.003,904.003,860.003,904.003,895.202,781,200
Nov 8, 20243,899.003,909.003,833.003,840.003,831.353,681,300
Nov 7, 20243,800.003,870.003,782.003,868.003,859.294,556,900
Nov 6, 20243,810.003,828.003,751.003,751.003,742.553,825,400
Nov 5, 20243,772.003,795.003,697.003,775.003,766.494,411,400
Nov 1, 20243,697.003,829.003,648.003,742.003,733.576,422,200
Oct 31, 20243,600.003,808.003,560.003,705.003,696.6511,970,400
Oct 30, 20243,650.003,690.003,637.003,657.003,648.7618,051,700
Oct 29, 20243,606.003,621.003,571.003,619.003,610.853,070,100
Oct 28, 20243,513.003,627.003,513.003,614.003,605.863,837,000
Oct 25, 20243,551.003,567.003,513.003,513.003,505.093,349,700
Oct 24, 20243,557.003,582.003,520.003,555.003,546.993,914,900
Oct 23, 20243,610.003,641.003,591.003,600.003,591.892,639,300
Oct 22, 20243,608.003,613.003,557.003,579.003,570.942,649,200
Oct 21, 20243,548.003,620.003,535.003,609.003,600.873,230,200
Oct 18, 20243,538.003,566.003,526.003,547.003,539.012,240,600
Oct 17, 20243,569.003,607.003,530.003,530.003,522.053,368,500
Oct 16, 20243,612.003,628.003,557.003,568.003,559.964,478,400
Oct 15, 20243,621.003,684.003,615.003,651.003,642.775,231,100
Oct 11, 20243,635.003,670.003,608.003,609.003,600.873,018,300
Oct 10, 20243,702.003,704.003,642.003,648.003,639.782,735,200
Oct 9, 20243,704.003,712.003,673.003,688.003,679.692,878,100
Oct 8, 20243,725.003,744.003,668.003,676.003,667.723,303,400
Oct 7, 20243,770.003,812.003,770.003,786.003,777.472,893,000
Oct 4, 20243,739.003,767.003,724.003,724.003,715.612,573,900
Oct 3, 20243,700.003,749.003,673.003,734.003,725.593,484,700
Oct 2, 20243,677.003,718.003,623.003,635.003,626.813,638,400
Oct 1, 20243,710.003,718.003,676.003,707.003,698.653,171,300
Sep 30, 20243,730.003,772.003,665.003,698.003,689.675,349,200
Sep 27, 2024 7 Dividend
Sep 27, 20243,814.003,852.003,781.003,852.003,843.324,700,000
Sep 26, 20243,770.003,814.003,726.003,814.003,798.425,604,200
Sep 25, 20243,802.003,826.003,772.003,782.003,766.553,648,100
Sep 24, 20243,918.003,926.003,818.003,825.003,809.384,289,700
Sep 20, 20243,960.003,986.003,910.003,910.003,894.033,383,800
Sep 19, 20243,862.003,960.003,858.003,914.003,898.013,288,600
Sep 18, 20243,880.003,897.003,811.003,826.003,810.372,945,200
Sep 17, 20243,850.003,916.003,839.003,902.003,886.062,855,400
Sep 13, 20243,890.003,910.003,842.003,845.003,829.303,590,800
Sep 12, 20243,904.003,964.003,895.003,923.003,906.983,010,500
Sep 11, 20243,922.003,947.003,850.003,875.003,859.172,758,000
Sep 10, 20243,909.003,998.003,891.003,935.003,918.933,236,200
Sep 9, 20243,819.003,896.003,815.003,896.003,880.092,944,700
Sep 6, 20243,910.003,938.003,857.003,878.003,862.162,636,700
Sep 5, 20243,901.003,968.003,900.003,924.003,907.973,642,800
Sep 4, 20243,881.003,958.003,875.003,938.003,921.924,316,500
Sep 3, 20243,920.003,951.003,897.003,951.003,934.863,267,800
Sep 2, 20244,040.004,040.003,918.003,944.003,927.892,677,600
Aug 30, 20243,986.004,006.003,955.003,988.003,971.713,897,700
Aug 29, 20243,978.003,995.003,932.003,984.003,967.737,475,800
Aug 28, 20244,001.004,011.003,951.003,983.003,966.732,348,900
Aug 27, 20244,006.004,025.003,992.003,996.003,979.682,467,300
Aug 26, 20244,012.004,042.003,930.004,034.004,017.523,271,200
Aug 23, 20244,115.004,122.004,012.004,030.004,013.543,553,900
Aug 22, 20244,062.004,126.004,062.004,125.004,108.153,099,300
Aug 21, 20243,985.004,081.003,982.004,059.004,042.422,830,300
Aug 20, 20243,926.004,060.003,907.004,040.004,023.504,187,300
Aug 19, 20243,950.003,952.003,868.003,870.003,854.193,633,300
Aug 16, 20243,920.003,967.003,887.003,953.003,936.865,068,500
Aug 15, 20243,980.003,999.003,865.003,882.003,866.155,092,500
Aug 14, 20243,898.003,952.003,870.003,949.003,932.873,645,000
Aug 13, 20243,919.003,935.003,801.003,873.003,857.185,348,800
Aug 9, 20243,933.003,964.003,885.003,918.003,902.005,903,100
Aug 8, 20243,891.003,980.003,838.003,924.003,907.974,563,100
Aug 7, 20243,847.004,028.003,825.003,961.003,944.826,962,300
Aug 6, 20243,787.004,004.003,787.003,995.003,978.687,166,000
Aug 5, 20243,900.003,973.003,536.003,594.003,579.329,987,600
Aug 2, 20244,006.004,116.004,000.004,014.003,997.616,644,400
Aug 1, 20244,250.004,251.004,030.004,104.004,087.248,038,000
Jul 31, 20244,232.004,297.004,091.004,282.004,264.5115,053,900
Jul 30, 20244,543.004,584.004,511.004,549.004,530.423,479,600
Jul 29, 20244,433.004,580.004,424.004,577.004,558.315,500,300
Jul 26, 20244,388.004,433.004,332.004,401.004,383.034,011,900
Jul 25, 20244,300.004,411.004,271.004,372.004,354.144,874,400
Jul 24, 20244,421.004,448.004,323.004,324.004,306.344,246,000
Jul 23, 20244,491.004,513.004,405.004,439.004,420.873,139,400
Jul 22, 20244,508.004,524.004,435.004,499.004,480.632,703,100
Jul 19, 20244,555.004,555.004,490.004,509.004,490.583,455,400
Jul 18, 20244,590.004,629.004,556.004,566.004,547.353,029,100
Jul 17, 20244,553.004,627.004,527.004,621.004,602.132,489,300
Jul 16, 20244,640.004,640.004,546.004,546.004,527.432,555,300
Jul 12, 20244,568.004,698.004,550.004,603.004,584.206,070,200
Jul 11, 20244,546.004,583.004,519.004,576.004,557.314,581,200
Jul 10, 20244,583.004,600.004,430.004,524.004,505.529,216,100
Jul 9, 20244,482.004,490.004,446.004,478.004,459.713,366,700
Jul 8, 20244,595.004,595.004,480.004,483.004,464.694,132,300
Jul 5, 20244,605.004,634.004,564.004,605.004,586.192,681,700
Jul 4, 20244,501.004,604.004,499.004,590.004,571.253,263,700
Jul 3, 20244,513.004,529.004,471.004,501.004,482.622,640,300
Jul 2, 20244,481.004,500.004,420.004,498.004,479.633,107,400
Jul 1, 20244,509.004,539.004,475.004,487.004,468.673,028,500
Jun 28, 20244,510.004,542.004,480.004,482.004,463.694,615,700
Jun 27, 20244,514.004,530.004,486.004,505.004,486.602,714,600
Jun 26, 20244,520.004,530.004,462.004,524.004,505.523,329,800
Jun 25, 20244,496.004,519.004,476.004,504.004,485.602,555,700
Jun 24, 20244,513.004,527.004,468.004,500.004,481.622,929,200
Jun 21, 20244,524.004,604.004,504.004,554.004,535.404,186,600
Jun 20, 20244,485.004,560.004,448.004,473.004,454.732,784,900
Jun 19, 20244,475.004,500.004,434.004,465.004,446.762,054,700
Jun 18, 20244,418.004,487.004,405.004,457.004,438.802,537,800
Jun 17, 20244,391.004,420.004,370.004,385.004,367.091,983,700
Jun 14, 20244,390.004,430.004,354.004,408.004,390.004,048,100
Jun 13, 20244,402.004,437.004,385.004,400.004,382.032,717,900
Jun 12, 20244,394.004,403.004,368.004,378.004,360.122,724,200
Jun 11, 20244,401.004,435.004,385.004,405.004,387.012,925,200
Jun 10, 20244,568.004,570.004,404.004,412.004,393.984,451,300
Jun 7, 20244,540.004,623.004,531.004,576.004,557.312,113,300
Jun 6, 20244,647.004,647.004,510.004,539.004,520.462,592,600
Jun 5, 20244,565.004,625.004,524.004,578.004,559.303,037,100
Jun 4, 20244,529.004,584.004,505.004,553.004,534.402,999,600
Jun 3, 20244,452.004,518.004,422.004,505.004,486.603,266,800
May 31, 20244,322.004,390.004,315.004,387.004,369.086,512,400
May 30, 20244,318.004,340.004,290.004,337.004,319.293,428,200
May 29, 20244,490.004,491.004,368.004,368.004,350.164,411,600

Related Tickers

N9B.SG BANDAI NAMCO Holdings Inc
26.84
-5.23%
 
BFT.WA Benefit Systems S.A.
3,075.00
-12.27%
 
2020.HK ANTA Sports Products Limited
99.600
+4.18%
 
7832.T BANDAI NAMCO Holdings Inc.
4,525.00
-2.96%
 
AS Amer Sports, Inc.
37.73
-2.00%
 
GAW.L Games Workshop Group PLC
15,350.00
+0.92%
 
9992.HK Pop Mart International Group Limited
225.000
+4.31%