ORIENTAL LAND CO - Price History
Monthly price history for 4661.T (ORIENTAL LAND CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,572 | ¥4,572 |
| April 2024 | ¥4,362 | ¥4,362 |
| March 2024 | ¥4,845 | ¥4,845 |
| February 2024 | ¥5,356 | ¥5,363 |
| January 2024 | ¥5,495 | ¥5,502 |
| December 2023 | ¥5,245 | ¥5,251 |
| November 2023 | ¥5,019 | ¥5,025 |
| October 2023 | ¥4,851 | ¥4,857 |
| September 2023 | ¥4,903 | ¥4,909 |
| August 2023 | ¥5,237 | ¥5,249 |
| July 2023 | ¥5,438 | ¥5,450 |
| June 2023 | ¥5,589 | ¥5,601 |
| May 2023 | ¥5,215 | ¥5,227 |
| April 2023 | ¥4,788 | ¥4,799 |
| March 2023 | ¥4,518 | ¥4,528 |
| February 2023 | ¥4,337 | ¥4,351 |
| January 2023 | ¥4,302 | ¥4,316 |
| December 2022 | ¥3,820 | ¥3,832 |
| November 2022 | ¥3,931 | ¥3,944 |
| October 2022 | ¥3,977 | ¥3,990 |
| September 2022 | ¥3,928 | ¥3,941 |
| August 2022 | ¥4,153 | ¥4,170 |
| July 2022 | ¥4,013 | ¥4,030 |
| June 2022 | ¥3,768 | ¥3,784 |
| May 2022 | ¥3,824 | ¥3,840 |
| April 2022 | ¥3,939 | ¥3,955 |
| March 2022 | ¥4,683 | ¥4,702 |
| February 2022 | ¥4,206 | ¥4,226 |
| January 2022 | ¥3,957 | ¥3,976 |
| December 2021 | ¥3,861 | ¥3,879 |
| November 2021 | ¥3,551 | ¥3,568 |
| October 2021 | ¥3,571 | ¥3,588 |
| September 2021 | ¥3,609 | ¥3,626 |
| August 2021 | ¥3,314 | ¥3,332 |
| July 2021 | ¥2,974 | ¥2,990 |
| June 2021 | ¥3,149 | ¥3,166 |
| May 2021 | ¥3,244 | ¥3,262 |
| April 2021 | ¥3,078 | ¥3,095 |
| March 2021 | ¥3,307 | ¥3,325 |
| February 2021 | ¥3,546 | ¥3,568 |
| January 2021 | ¥3,250 | ¥3,270 |
| December 2020 | ¥3,387 | ¥3,408 |
| November 2020 | ¥3,531 | ¥3,553 |
| October 2020 | ¥2,899 | ¥2,917 |
| September 2020 | ¥2,930 | ¥2,948 |
| August 2020 | ¥2,858 | ¥2,878 |
| July 2020 | ¥2,516 | ¥2,534 |
| June 2020 | ¥2,828 | ¥2,848 |
| May 2020 | ¥3,101 | ¥3,123 |
| April 2020 | ¥2,717 | ¥2,736 |
| March 2020 | ¥2,744 | ¥2,764 |
| February 2020 | ¥2,432 | ¥2,453 |
| January 2020 | ¥2,827 | ¥2,852 |
| December 2019 | ¥2,950 | ¥2,976 |
| November 2019 | ¥3,003 | ¥3,029 |
| October 2019 | ¥3,150 | ¥3,177 |
| September 2019 | ¥3,260 | ¥3,288 |
| August 2019 | ¥3,063 | ¥3,094 |
| July 2019 | ¥2,859 | ¥2,888 |
| June 2019 | ¥2,641 | ¥2,668 |
| May 2019 | ¥2,624 | ¥2,650 |
| April 2019 | ¥2,430 | ¥2,454 |
| March 2019 | ¥2,489 | ¥2,514 |
| February 2019 | ¥2,417 | ¥2,446 |
| January 2019 | ¥2,200 | ¥2,226 |
| December 2018 | ¥2,185 | ¥2,211 |
| November 2018 | ¥2,233 | ¥2,259 |
| October 2018 | ¥2,098 | ¥2,123 |
| September 2018 | ¥2,348 | ¥2,376 |
| August 2018 | ¥2,349 | ¥2,381 |
| July 2018 | ¥2,394 | ¥2,426 |
| June 2018 | ¥2,294 | ¥2,325 |
| May 2018 | ¥2,200 | ¥2,230 |
| April 2018 | ¥2,154 | ¥2,183 |
| March 2018 | ¥2,144 | ¥2,173 |
| February 2018 | ¥2,052 | ¥2,084 |
| January 2018 | ¥2,100 | ¥2,132 |
| December 2017 | ¥2,023 | ¥2,054 |
| November 2017 | ¥1,968 | ¥1,998 |
| October 2017 | ¥1,783 | ¥1,811 |
| September 2017 | ¥1,689 | ¥1,715 |
| August 2017 | ¥1,623 | ¥1,652 |
| July 2017 | ¥1,571 | ¥1,599 |
| June 2017 | ¥1,495 | ¥1,522 |
| May 2017 | ¥1,406 | ¥1,431 |
| April 2017 | ¥1,258 | ¥1,280 |
| March 2017 | ¥1,254 | ¥1,277 |
| February 2017 | ¥1,236 | ¥1,262 |
| January 2017 | ¥1,212 | ¥1,237 |
| December 2016 | ¥1,294 | ¥1,321 |
| November 2016 | ¥1,277 | ¥1,303 |
| October 2016 | ¥1,202 | ¥1,227 |
| September 2016 | ¥1,202 | ¥1,227 |
| August 2016 | ¥1,184 | ¥1,212 |
| July 2016 | ¥1,272 | ¥1,302 |
| June 2016 | ¥1,294 | ¥1,325 |
| May 2016 | ¥1,424 | ¥1,458 |
| April 2016 | ¥1,485 | ¥1,520 |
| March 2016 | ¥1,557 | ¥1,594 |
| February 2016 | ¥1,506 | ¥1,546 |
| January 2016 | ¥1,486 | ¥1,525 |
| December 2015 | ¥1,430 | ¥1,467 |
| November 2015 | ¥1,364 | ¥1,399 |
| October 2015 | ¥1,439 | ¥1,476 |
| September 2015 | ¥1,300 | ¥1,334 |
| August 2015 | ¥1,301 | ¥1,338 |
| July 2015 | ¥1,530 | ¥1,574 |
| June 2015 | ¥1,519 | ¥1,563 |
| May 2015 | ¥1,557 | ¥1,602 |
| April 2015 | ¥1,576 | ¥1,622 |
| March 2015 | ¥1,768 | ¥1,819 |
| February 2015 | ¥1,563 | ¥1,612 |
| January 2015 | ¥1,383 | ¥1,426 |
| December 2014 | ¥1,346 | ¥1,388 |
| November 2014 | ¥1,253 | ¥1,292 |
| October 2014 | ¥1,151 | ¥1,186 |
| September 2014 | ¥1,006 | ¥1,037 |
| August 2014 | ¥979 | ¥1,012 |
| July 2014 | ¥938 | ¥970 |
| June 2014 | ¥839 | ¥868 |
| May 2014 | ¥819 | ¥848 |
| April 2014 | ¥740 | ¥765 |
| March 2014 | ¥759 | ¥785 |
| February 2014 | ¥735 | ¥764 |
| January 2014 | ¥751 | ¥780 |
| December 2013 | ¥730 | ¥758 |
| November 2013 | ¥727 | ¥754 |
| October 2013 | ¥757 | ¥786 |
| September 2013 | ¥781 | ¥811 |
| August 2013 | ¥760 | ¥792 |
| July 2013 | ¥765 | ¥798 |
| June 2013 | ¥736 | ¥767 |
| May 2013 | ¥661 | ¥689 |
| April 2013 | ¥756 | ¥788 |
| March 2013 | ¥735 | ¥766 |
| February 2013 | ¥654 | ¥684 |
| January 2013 | ¥581 | ¥608 |
| December 2012 | ¥500 | ¥524 |
| November 2012 | ¥507 | ¥530 |
| October 2012 | ¥520 | ¥544 |
| September 2012 | ¥491 | ¥514 |
| August 2012 | ¥502 | ¥528 |
| July 2012 | ¥462 | ¥486 |
| June 2012 | ¥433 | ¥456 |
| May 2012 | ¥406 | ¥428 |
| April 2012 | ¥421 | ¥443 |
| March 2012 | ¥421 | ¥444 |
| February 2012 | ¥398 | ¥421 |
| January 2012 | ¥383 | ¥405 |
| December 2011 | ¥384 | ¥406 |
| November 2011 | ¥379 | ¥402 |
| October 2011 | ¥369 | ¥390 |
| September 2011 | ¥391 | ¥414 |
| August 2011 | ¥356 | ¥379 |
| July 2011 | ¥339 | ¥361 |
| June 2011 | ¥320 | ¥341 |
| May 2011 | ¥324 | ¥345 |
| April 2011 | ¥322 | ¥343 |
| March 2011 | ¥310 | ¥330 |
| February 2011 | ¥381 | ¥409 |
| January 2011 | ¥352 | ¥378 |
| December 2010 | ¥350 | ¥376 |
| November 2010 | ¥353 | ¥379 |
| October 2010 | ¥363 | ¥390 |
| September 2010 | ¥362 | ¥389 |
| August 2010 | ¥345 | ¥372 |
| July 2010 | ¥334 | ¥361 |
| June 2010 | ¥343 | ¥370 |
| May 2010 | ¥320 | ¥346 |
| April 2010 | ¥308 | ¥333 |
| March 2010 | ¥302 | ¥326 |
| February 2010 | ¥294 | ¥318 |
| January 2010 | ¥286 | ¥310 |
| December 2009 | ¥283 | ¥306 |
| November 2009 | ¥284 | ¥308 |
| October 2009 | ¥283 | ¥306 |
| September 2009 | ¥292 | ¥316 |
| August 2009 | ¥289 | ¥314 |
| July 2009 | ¥291 | ¥317 |
| June 2009 | ¥296 | ¥323 |
| May 2009 | ¥289 | ¥314 |
| April 2009 | ¥285 | ¥310 |
| March 2009 | ¥288 | ¥314 |
| February 2009 | ¥293 | ¥322 |
| January 2009 | ¥313 | ¥343 |
| December 2008 | ¥338 | ¥370 |
| November 2008 | ¥327 | ¥358 |
| October 2008 | ¥317 | ¥348 |
| September 2008 | ¥326 | ¥358 |
| August 2008 | ¥326 | ¥358 |
| July 2008 | ¥307 | ¥338 |
| June 2008 | ¥288 | ¥317 |
| May 2008 | ¥288 | ¥317 |
| April 2008 | ¥282 | ¥310 |
| March 2008 | ¥266 | ¥292 |
| February 2008 | ¥275 | ¥304 |
| January 2008 | ¥284 | ¥314 |
| December 2007 | ¥305 | ¥337 |
| November 2007 | ¥305 | ¥337 |
| October 2007 | ¥309 | ¥342 |
| September 2007 | ¥301 | ¥333 |
| August 2007 | ¥294 | ¥327 |
| July 2007 | ¥278 | ¥309 |
| June 2007 | ¥289 | ¥322 |
| May 2007 | ¥287 | ¥318 |
| April 2007 | ¥304 | ¥338 |
| March 2007 | ¥315 | ¥350 |
| February 2007 | ¥314 | ¥350 |
| January 2007 | ¥276 | ¥308 |
| December 2006 | ¥279 | ¥312 |
| November 2006 | ¥273 | ¥304 |
| October 2006 | ¥296 | ¥331 |
| September 2006 | ¥297 | ¥332 |
| August 2006 | ¥300 | ¥336 |
| July 2006 | ¥281 | ¥315 |
| June 2006 | ¥287 | ¥322 |
| May 2006 | ¥292 | ¥328 |
| April 2006 | ¥305 | ¥342 |
| March 2006 | ¥305 | ¥342 |
| February 2006 | ¥304 | ¥342 |
| January 2006 | ¥307 | ¥345 |
| December 2005 | ¥286 | ¥322 |
| November 2005 | ¥284 | ¥319 |
| October 2005 | ¥288 | ¥324 |
| September 2005 | ¥289 | ¥324 |
| August 2005 | ¥292 | ¥330 |
| July 2005 | ¥291 | ¥328 |
| June 2005 | ¥292 | ¥329 |
| May 2005 | ¥285 | ¥322 |
| April 2005 | ¥292 | ¥330 |
| March 2005 | ¥310 | ¥350 |
| February 2005 | ¥303 | ¥343 |
| January 2005 | ¥312 | ¥354 |
| December 2004 | ¥315 | ¥356 |
| November 2004 | ¥294 | ¥332 |
| October 2004 | ¥279 | ¥316 |
| September 2004 | ¥295 | ¥334 |
| August 2004 | ¥299 | ¥340 |
| July 2004 | ¥307 | ¥348 |
| June 2004 | ¥316 | ¥358 |
| May 2004 | ¥302 | ¥342 |
| April 2004 | ¥316 | ¥358 |
| March 2004 | ¥326 | ¥370 |
| February 2004 | ¥296 | ¥336 |
| January 2004 | ¥293 | ¥332 |
| December 2003 | ¥291 | ¥330 |
| November 2003 | ¥262 | ¥298 |
| October 2003 | ¥266 | ¥302 |
| September 2003 | ¥263 | ¥299 |
| August 2003 | ¥243 | ¥277 |
| July 2003 | ¥233 | ¥265 |
| June 2003 | ¥231 | ¥263 |
| May 2003 | ¥217 | ¥248 |
| April 2003 | ¥219 | ¥250 |
| March 2003 | ¥242 | ¥276 |
| February 2003 | ¥265 | ¥302 |
| January 2003 | ¥292 | ¥333 |
| December 2002 | ¥315 | ¥360 |
| November 2002 | ¥325 | ¥370 |
| October 2002 | ¥309 | ¥352 |
| September 2002 | ¥341 | ¥389 |
| August 2002 | ¥348 | ¥398 |
| July 2002 | ¥367 | ¥419 |
| June 2002 | ¥375 | ¥428 |
| May 2002 | ¥371 | ¥424 |
| April 2002 | ¥370 | ¥422 |
| March 2002 | ¥361 | ¥412 |
| February 2002 | ¥335 | ¥382 |
| January 2002 | ¥338 | ¥386 |
| December 2001 | ¥394 | ¥450 |
| November 2001 | ¥386 | ¥441 |
| October 2001 | ¥396 | ¥452 |
| September 2001 | ¥314 | ¥359 |
| August 2001 | ¥371 | ¥425 |
| July 2001 | ¥408 | ¥468 |
| June 2001 | ¥405 | ¥463 |
| May 2001 | ¥399 | ¥456 |
| April 2001 | ¥366 | ¥418 |
| March 2001 | ¥343 | ¥392 |
| February 2001 | ¥327 | ¥375 |
| January 2001 | ¥308 | ¥353 |
4661.T
Price: ¥4,572
52 week price:
5-year range yield:
Forward Dividend Yield: 0.26%
Payout Ratio: 16.60%
Payout Ratio Range:
Dividend Per Share: 12.00 JPY
Earnings Per Share: 72.33 JPY
P/E Ratio: 80.10
Exchange: JPX
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 7.5 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 15.00%