Oriental Land Co., Ltd. - 4661.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,750	2,710.5	2,710.5	2,750.5	2,710.5	3.39M
February 19, 2026	2,773	2,759	2,759	2,792	2,748	2.64M
February 18, 2026	2,738	2,769.5	2,769.5	2,789	2,735	2.83M
February 17, 2026	2,742	2,737.5	2,737.5	2,764	2,725	2.55M
February 16, 2026	2,829	2,756	2,756	2,830	2,733	4.41M
February 13, 2026	2,835	2,819	2,819	2,845	2,797	5.04M
February 12, 2026	2,775	2,813.5	2,813.5	2,827	2,748	5.18M
February 10, 2026	2,749.5	2,774	2,774	2,797	2,745	4M
February 09, 2026	2,774	2,752.5	2,752.5	2,775.5	2,737	4.26M
February 06, 2026	2,740	2,754.5	2,754.5	2,756.5	2,701	5.21M
February 05, 2026	2,693	2,740	2,740	2,753.5	2,675	5.12M
February 04, 2026	2,686	2,650	2,650	2,690	2,637.5	6.01M
February 03, 2026	2,758	2,697.5	2,697.5	2,764	2,697.5	6.35M
February 02, 2026	2,763	2,759.5	2,759.5	2,766	2,710	5.52M
January 30, 2026	2,765	2,709.5	2,709.5	2,777.5	2,663	12.42M
January 29, 2026	2,724.5	2,745.5	2,745.5	2,747.5	2,707.5	4.99M
January 28, 2026	2,750	2,734	2,734	2,752.5	2,711	5.07M
January 27, 2026	2,801	2,760	2,760	2,808	2,757	5.63M
January 26, 2026	2,806	2,825.5	2,825.5	2,835	2,775	5.01M
January 23, 2026	2,808	2,795	2,795	2,822	2,792	3.45M
January 22, 2026	2,802	2,783.5	2,783.5	2,818	2,783.5	3.78M
January 21, 2026	2,835	2,803	2,803	2,835	2,781	5.75M
January 20, 2026	2,812	2,841.5	2,841.5	2,856.5	2,805	4.73M
January 19, 2026	2,814.5	2,816.5	2,816.5	2,823	2,795	4.68M
January 16, 2026	2,871	2,821.5	2,821.5	2,872	2,818.5	5.24M
January 15, 2026	2,889.5	2,873.5	2,873.5	2,892.5	2,852	4.43M
January 14, 2026	2,889	2,893.5	2,893.5	2,902.5	2,877	3.63M
January 13, 2026	2,900	2,892.5	2,892.5	2,914.5	2,883	4.13M
January 09, 2026	2,907	2,890	2,890	2,933.5	2,886	3.62M
January 08, 2026	2,911	2,907.5	2,907.5	2,934	2,874	3.81M
January 07, 2026	2,869	2,927	2,927	2,947	2,856	5.8M
January 06, 2026	2,854	2,867.5	2,867.5	2,869	2,841	4.65M
January 05, 2026	2,900	2,860	2,860	2,912.5	2,855	4.64M
December 30, 2025	2,903.5	2,898.5	2,898.5	2,905.5	2,880.5	3.27M
December 29, 2025	2,929	2,883.5	2,883.5	2,929.5	2,875	3.14M
December 26, 2025	2,916.5	2,916	2,916	2,932	2,904.5	3.23M
December 25, 2025	2,912	2,915	2,915	2,933.5	2,900.5	2.48M
December 24, 2025	2,900	2,898	2,898	2,937	2,894	3.26M
December 23, 2025	2,885.5	2,908.5	2,908.5	2,919	2,880.5	3.34M
December 22, 2025	2,890	2,882	2,882	2,913.5	2,857.5	4M
December 19, 2025	2,850	2,864.5	2,864.5	2,869	2,833.5	4.73M
December 18, 2025	2,838	2,854.5	2,854.5	2,863.5	2,830	3.35M
December 17, 2025	2,824	2,815	2,815	2,835.5	2,809	3.53M
December 16, 2025	2,866.5	2,845.5	2,845.5	2,886	2,844	4.16M
December 15, 2025	2,892	2,866.5	2,866.5	2,921	2,856	5.39M
December 12, 2025	2,849.5	2,862	2,862	2,879	2,844.5	5.03M
December 11, 2025	2,849	2,792	2,792	2,849	2,785	5.11M
December 10, 2025	2,846	2,831	2,831	2,850.5	2,808	4.77M
December 09, 2025	2,882.5	2,845	2,845	2,884.5	2,832	6M
December 08, 2025	2,926.5	2,892	2,892	2,928	2,892	3.85M
December 05, 2025	2,910	2,900	2,900	2,930.5	2,900	3.21M
December 04, 2025	2,897	2,955	2,955	2,959	2,894.5	3.17M
December 03, 2025	2,921	2,895.5	2,895.5	2,933	2,893	4.2M
December 02, 2025	2,932	2,921	2,921	2,946	2,912	3.93M
December 01, 2025	2,999.5	2,932	2,932	2,999.5	2,932	6.07M
November 28, 2025	3,043	3,007	3,007	3,043	3,000	3.57M
November 27, 2025	3,018	3,042	3,042	3,042	3,011	2.34M
November 26, 2025	3,022	3,020	3,020	3,033	3,006	3.57M
November 25, 2025	3,044	2,993.5	2,993.5	3,055	2,993.5	4.81M
November 21, 2025	3,004	3,073	3,073	3,073	3,001	9.78M

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