kabutan

ORIENTAL LAND CO.,LTD.(4661) Historical

4661
TSE Prime
ORIENTAL LAND CO.,LTD.
2,909.5
JPY
-45.5
(-1.54%)
Dec 5, 2:32 pm JST
18.80
USD
Dec 5, 12:32 am EST
Result
PTS
outside of trading hours
2,908.5
Dec 5, 2:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
3,725.0 JPY
52 Week Low Apr 3, 2025
2,755.0 JPY
Yearly High Jan 30, 2025
3,725.0 JPY
Yearly Low Apr 3, 2025
2,755.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,999 2,999 2,893 2,909 -98 -3.24% 19,364,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,044.0 3,055.0 2,993.5 3,007.0 -66.0 -2.15% 14,284,300
Nov 21, 2025 3,099.0 3,108.0 2,967.0 3,073.0 -89.0 -2.81% 34,683,900
Nov 14, 2025 3,125.0 3,162.0 3,058.0 3,162.0 +51.0 +1.64% 18,381,500
Nov 7, 2025 3,168.0 3,212.0 3,051.0 3,111.0 -9.0 -0.29% 25,917,600
Oct 31, 2025 3,518.0 3,539.0 3,105.0 3,120.0 -368.0 -10.55% 30,913,900
Oct 24, 2025 3,612.0 3,637.0 3,478.0 3,488.0 -102.0 -2.84% 11,562,200
Oct 17, 2025 3,514.0 3,630.0 3,498.0 3,590.0 +19.0 +0.53% 9,344,700
Oct 10, 2025 3,543.0 3,633.0 3,442.0 3,571.0 +84.0 +2.41% 20,091,400
Oct 3, 2025 3,580.0 3,618.0 3,457.0 3,487.0 -54.0 -1.52% 18,668,200
Sep 26, 2025 3,599.0 3,690.0 3,530.0 3,541.0 -13.0 -0.37% 19,353,800
Sep 19, 2025 3,600.0 3,715.0 3,551.0 3,554.0 -40.0 -1.11% 18,201,500
Sep 12, 2025 3,672.0 3,713.0 3,555.0 3,594.0 -54.0 -1.48% 18,887,600
Sep 5, 2025 3,539.0 3,669.0 3,531.0 3,648.0 +129.0 +3.67% 18,431,700
Aug 29, 2025 3,619.0 3,624.0 3,416.0 3,519.0 -86.0 -2.39% 18,923,500
Aug 22, 2025 3,530.0 3,714.0 3,436.0 3,605.0 +99.0 +2.82% 26,748,200
Aug 15, 2025 3,240.0 3,507.0 3,225.0 3,506.0 +278.0 +8.61% 19,200,600
Aug 8, 2025 3,155.0 3,283.0 3,121.0 3,228.0 +53.0 +1.67% 17,046,900
Aug 1, 2025 3,145.0 3,216.0 3,070.0 3,175.0 +48.0 +1.54% 25,764,100
Jul 25, 2025 3,114.0 3,283.0 3,107.0 3,127.0 +12.0 +0.39% 17,535,300
Jul 18, 2025 3,050.0 3,134.0 2,993.0 3,115.0 +61.0 +2.00% 17,153,200