Singapore markets close in 3 minutes
Straits Times Index
3,326.28 -3.81 (-0.11%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,242.84 -11.34 (-0.14%) Bitcoin USD
67,808.05 -267.58 (-0.39%) CMC Crypto 200
1,459.59 -25.10 (-1.69%)
Oriental Land Co., Ltd. (4661.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 4,490.00 | 4,491.00 | 4,368.00 | 4,368.00 | 4,368.00 | 4,411,600 |
| 28 May 2024 | 4,577.00 | 4,593.00 | 4,508.00 | 4,517.00 | 4,517.00 | 2,478,600 |
| 27 May 2024 | 4,567.00 | 4,608.00 | 4,550.00 | 4,585.00 | 4,585.00 | 1,665,600 |
| 24 May 2024 | 4,500.00 | 4,587.00 | 4,483.00 | 4,567.00 | 4,567.00 | 2,637,500 |
| 23 May 2024 | 4,610.00 | 4,634.00 | 4,567.00 | 4,587.00 | 4,587.00 | 2,310,100 |
| 22 May 2024 | 4,657.00 | 4,659.00 | 4,607.00 | 4,611.00 | 4,611.00 | 2,340,100 |
| 21 May 2024 | 4,736.00 | 4,737.00 | 4,664.00 | 4,670.00 | 4,670.00 | 3,052,600 |
| 20 May 2024 | 4,589.00 | 4,707.00 | 4,581.00 | 4,687.00 | 4,687.00 | 3,538,300 |
| 17 May 2024 | 4,561.00 | 4,595.00 | 4,546.00 | 4,572.00 | 4,572.00 | 2,084,400 |
| 16 May 2024 | 4,562.00 | 4,583.00 | 4,481.00 | 4,565.00 | 4,565.00 | 2,925,800 |
| 15 May 2024 | 4,668.00 | 4,671.00 | 4,542.00 | 4,549.00 | 4,549.00 | 3,686,800 |
| 14 May 2024 | 4,522.00 | 4,622.00 | 4,506.00 | 4,616.00 | 4,616.00 | 4,296,900 |
| 13 May 2024 | 4,478.00 | 4,540.00 | 4,460.00 | 4,517.00 | 4,517.00 | 4,009,200 |
| 10 May 2024 | 4,350.00 | 4,491.00 | 4,336.00 | 4,445.00 | 4,445.00 | 5,153,700 |
| 09 May 2024 | 4,382.00 | 4,388.00 | 4,312.00 | 4,329.00 | 4,329.00 | 3,372,500 |
| 08 May 2024 | 4,311.00 | 4,425.00 | 4,302.00 | 4,357.00 | 4,357.00 | 7,262,700 |
| 07 May 2024 | 4,335.00 | 4,356.00 | 4,270.00 | 4,278.00 | 4,278.00 | 5,501,900 |
| 02 May 2024 | 4,400.00 | 4,400.00 | 4,317.00 | 4,330.00 | 4,330.00 | 4,227,100 |
| 01 May 2024 | 4,383.00 | 4,408.00 | 4,330.00 | 4,383.00 | 4,383.00 | 6,041,900 |
| 30 Apr 2024 | 4,480.00 | 4,545.00 | 4,272.00 | 4,362.00 | 4,362.00 | 17,865,100 |
| 26 Apr 2024 | 4,590.00 | 4,660.00 | 4,576.00 | 4,654.00 | 4,654.00 | 4,063,300 |
| 25 Apr 2024 | 4,680.00 | 4,699.00 | 4,593.00 | 4,606.00 | 4,606.00 | 3,706,400 |
| 24 Apr 2024 | 4,740.00 | 4,763.00 | 4,715.00 | 4,727.00 | 4,727.00 | 3,121,500 |
| 23 Apr 2024 | 4,687.00 | 4,712.00 | 4,651.00 | 4,704.00 | 4,704.00 | 2,917,000 |
| 22 Apr 2024 | 4,616.00 | 4,661.00 | 4,589.00 | 4,645.00 | 4,645.00 | 2,910,900 |
| 19 Apr 2024 | 4,571.00 | 4,584.00 | 4,498.00 | 4,546.00 | 4,546.00 | 4,339,700 |
| 18 Apr 2024 | 4,530.00 | 4,633.00 | 4,519.00 | 4,597.00 | 4,597.00 | 3,662,000 |
| 17 Apr 2024 | 4,675.00 | 4,681.00 | 4,511.00 | 4,515.00 | 4,515.00 | 6,631,400 |
| 16 Apr 2024 | 4,701.00 | 4,714.00 | 4,669.00 | 4,712.00 | 4,712.00 | 3,531,400 |
| 15 Apr 2024 | 4,741.00 | 4,783.00 | 4,707.00 | 4,771.00 | 4,771.00 | 2,107,200 |
| 12 Apr 2024 | 4,778.00 | 4,832.00 | 4,747.00 | 4,780.00 | 4,780.00 | 2,638,400 |
| 11 Apr 2024 | 4,799.00 | 4,809.00 | 4,733.00 | 4,748.00 | 4,748.00 | 2,899,700 |
| 10 Apr 2024 | 4,740.00 | 4,889.00 | 4,727.00 | 4,839.00 | 4,839.00 | 4,007,100 |
| 09 Apr 2024 | 4,749.00 | 4,784.00 | 4,730.00 | 4,748.00 | 4,748.00 | 2,134,200 |
| 08 Apr 2024 | 4,714.00 | 4,746.00 | 4,684.00 | 4,721.00 | 4,721.00 | 2,240,500 |
| 05 Apr 2024 | 4,674.00 | 4,719.00 | 4,642.00 | 4,695.00 | 4,695.00 | 3,535,900 |
| 04 Apr 2024 | 4,730.00 | 4,762.00 | 4,710.00 | 4,717.00 | 4,717.00 | 3,398,200 |
| 03 Apr 2024 | 4,770.00 | 4,805.00 | 4,696.00 | 4,706.00 | 4,706.00 | 4,209,400 |
| 02 Apr 2024 | 4,861.00 | 4,869.00 | 4,761.00 | 4,773.00 | 4,773.00 | 4,049,400 |
| 01 Apr 2024 | 4,852.00 | 4,896.00 | 4,831.00 | 4,879.00 | 4,879.00 | 2,793,300 |
| 29 Mar 2024 | 4,852.00 | 4,904.00 | 4,839.00 | 4,845.00 | 4,845.00 | 1,542,000 |
| 28 Mar 2024 | 4,906.00 | 4,913.00 | 4,830.00 | 4,837.00 | 4,837.00 | 4,943,000 |
| 28 Mar 2024 | 6 Dividend | |||||
| 27 Mar 2024 | 4,976.00 | 4,980.00 | 4,927.00 | 4,950.00 | 4,944.00 | 4,966,500 |
| 26 Mar 2024 | 4,949.00 | 4,962.00 | 4,901.00 | 4,942.00 | 4,936.01 | 3,295,700 |
| 25 Mar 2024 | 5,037.00 | 5,037.00 | 4,955.00 | 4,956.00 | 4,949.99 | 3,486,000 |
| 22 Mar 2024 | 5,019.00 | 5,052.00 | 4,990.00 | 5,039.00 | 5,032.89 | 3,696,200 |
| 21 Mar 2024 | 5,089.00 | 5,094.00 | 4,948.00 | 4,983.00 | 4,976.96 | 4,675,300 |
| 19 Mar 2024 | 4,994.00 | 5,025.00 | 4,961.00 | 5,025.00 | 5,018.91 | 3,548,100 |
| 18 Mar 2024 | 4,900.00 | 4,999.00 | 4,895.00 | 4,990.00 | 4,983.95 | 4,125,100 |
| 15 Mar 2024 | 4,871.00 | 4,943.00 | 4,862.00 | 4,883.00 | 4,877.08 | 10,629,600 |
| 14 Mar 2024 | 4,900.00 | 4,902.00 | 4,814.00 | 4,871.00 | 4,865.10 | 5,267,800 |
| 13 Mar 2024 | 4,965.00 | 4,968.00 | 4,880.00 | 4,918.00 | 4,912.04 | 3,981,000 |
| 12 Mar 2024 | 4,900.00 | 4,947.00 | 4,852.00 | 4,947.00 | 4,941.00 | 4,408,000 |
| 11 Mar 2024 | 5,019.00 | 5,019.00 | 4,843.00 | 4,919.00 | 4,913.04 | 9,171,700 |
| 08 Mar 2024 | 4,984.00 | 5,066.00 | 4,939.00 | 5,020.00 | 5,013.92 | 14,538,800 |
| 07 Mar 2024 | 5,198.00 | 5,227.00 | 5,150.00 | 5,169.00 | 5,162.73 | 3,882,900 |
| 06 Mar 2024 | 5,255.00 | 5,264.00 | 5,177.00 | 5,209.00 | 5,202.69 | 4,164,900 |
| 05 Mar 2024 | 5,256.00 | 5,284.00 | 5,180.00 | 5,276.00 | 5,269.60 | 2,826,500 |
| 04 Mar 2024 | 5,385.00 | 5,410.00 | 5,280.00 | 5,280.00 | 5,273.60 | 3,196,100 |
| 01 Mar 2024 | 5,351.00 | 5,400.00 | 5,327.00 | 5,389.00 | 5,382.47 | 2,935,900 |
| 29 Feb 2024 | 5,322.00 | 5,403.00 | 5,318.00 | 5,363.00 | 5,356.50 | 3,584,400 |
| 28 Feb 2024 | 5,300.00 | 5,408.00 | 5,299.00 | 5,326.00 | 5,319.54 | 3,354,900 |
| 27 Feb 2024 | 5,325.00 | 5,358.00 | 5,287.00 | 5,287.00 | 5,280.59 | 3,005,700 |
| 26 Feb 2024 | 5,367.00 | 5,390.00 | 5,304.00 | 5,325.00 | 5,318.55 | 3,770,800 |
| 22 Feb 2024 | 5,356.00 | 5,388.00 | 5,337.00 | 5,370.00 | 5,363.49 | 3,107,400 |
| 21 Feb 2024 | 5,335.00 | 5,405.00 | 5,266.00 | 5,385.00 | 5,378.47 | 4,050,700 |
| 20 Feb 2024 | 5,521.00 | 5,530.00 | 5,360.00 | 5,391.00 | 5,384.47 | 4,497,800 |
| 19 Feb 2024 | 5,353.00 | 5,555.00 | 5,336.00 | 5,553.00 | 5,546.27 | 6,045,800 |
| 16 Feb 2024 | 5,305.00 | 5,353.00 | 5,278.00 | 5,313.00 | 5,306.56 | 3,872,000 |
| 15 Feb 2024 | 5,270.00 | 5,299.00 | 5,228.00 | 5,298.00 | 5,291.58 | 3,729,700 |
| 14 Feb 2024 | 5,206.00 | 5,256.00 | 5,161.00 | 5,248.00 | 5,241.64 | 3,752,300 |
| 13 Feb 2024 | 5,220.00 | 5,250.00 | 5,137.00 | 5,247.00 | 5,240.64 | 4,428,700 |
| 09 Feb 2024 | 5,148.00 | 5,202.00 | 5,101.00 | 5,160.00 | 5,153.75 | 5,041,000 |
| 08 Feb 2024 | 5,130.00 | 5,135.00 | 5,051.00 | 5,112.00 | 5,105.80 | 3,772,900 |
| 07 Feb 2024 | 5,137.00 | 5,159.00 | 5,060.00 | 5,112.00 | 5,105.80 | 5,103,700 |
| 06 Feb 2024 | 5,210.00 | 5,212.00 | 5,106.00 | 5,136.00 | 5,129.77 | 6,515,800 |
| 05 Feb 2024 | 5,426.00 | 5,435.00 | 5,201.00 | 5,209.00 | 5,202.69 | 6,858,900 |
| 02 Feb 2024 | 5,523.00 | 5,530.00 | 5,418.00 | 5,419.00 | 5,412.43 | 3,514,900 |
| 01 Feb 2024 | 5,476.00 | 5,552.00 | 5,462.00 | 5,500.00 | 5,493.33 | 3,841,400 |
| 31 Jan 2024 | 5,501.00 | 5,647.00 | 5,461.00 | 5,502.00 | 5,495.33 | 6,177,900 |
| 30 Jan 2024 | 5,532.00 | 5,599.00 | 5,507.00 | 5,534.00 | 5,527.29 | 3,534,800 |
| 29 Jan 2024 | 5,463.00 | 5,501.00 | 5,410.00 | 5,497.00 | 5,490.34 | 2,263,300 |
| 26 Jan 2024 | 5,550.00 | 5,556.00 | 5,442.00 | 5,448.00 | 5,441.40 | 2,840,100 |
| 25 Jan 2024 | 5,502.00 | 5,605.00 | 5,500.00 | 5,562.00 | 5,555.26 | 2,743,500 |
| 24 Jan 2024 | 5,540.00 | 5,544.00 | 5,477.00 | 5,480.00 | 5,473.36 | 2,847,400 |
| 23 Jan 2024 | 5,595.00 | 5,647.00 | 5,534.00 | 5,542.00 | 5,535.28 | 2,315,000 |
| 22 Jan 2024 | 5,565.00 | 5,593.00 | 5,523.00 | 5,593.00 | 5,586.22 | 1,906,500 |
| 19 Jan 2024 | 5,644.00 | 5,665.00 | 5,531.00 | 5,562.00 | 5,555.26 | 2,358,900 |
| 18 Jan 2024 | 5,637.00 | 5,650.00 | 5,542.00 | 5,569.00 | 5,562.25 | 2,989,400 |
| 17 Jan 2024 | 5,656.00 | 5,765.00 | 5,594.00 | 5,643.00 | 5,636.16 | 5,384,200 |
| 16 Jan 2024 | 5,554.00 | 5,700.00 | 5,468.00 | 5,684.00 | 5,677.11 | 5,541,400 |
| 15 Jan 2024 | 5,554.00 | 5,561.00 | 5,468.00 | 5,500.00 | 5,493.33 | 901,500 |
| 12 Jan 2024 | 5,538.00 | 5,547.00 | 5,459.00 | 5,546.00 | 5,539.28 | 4,239,600 |
| 11 Jan 2024 | 5,500.00 | 5,532.00 | 5,413.00 | 5,462.00 | 5,455.38 | 4,540,500 |
| 10 Jan 2024 | 5,332.00 | 5,482.00 | 5,330.00 | 5,466.00 | 5,459.37 | 5,216,200 |
| 09 Jan 2024 | 5,300.00 | 5,349.00 | 5,277.00 | 5,302.00 | 5,295.57 | 2,604,100 |
| 05 Jan 2024 | 5,165.00 | 5,292.00 | 5,153.00 | 5,274.00 | 5,267.61 | 3,223,700 |
| 04 Jan 2024 | 5,238.00 | 5,240.00 | 5,106.00 | 5,152.00 | 5,145.76 | 3,583,200 |
| 29 Dec 2023 | 5,261.00 | 5,309.00 | 5,223.00 | 5,251.00 | 5,244.64 | 2,361,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.