Washington Hotel Corporation (TYO:4691)
Japan · Delayed Price · Currency is JPY 1,531.00
+3.00 (0.20%)
Oct 3, 2025, 3:30 PM JST
Washington Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,526.00 | 1,549.00 | 1,526.00 | 1,531.00 | 1,531.00 | 0.20% | 13,000 |
| Oct 2, 2025 | 1,511.00 | 1,537.00 | 1,508.00 | 1,528.00 | 1,528.00 | 1.53% | 19,500 |
| Oct 1, 2025 | 1,517.00 | 1,531.00 | 1,486.00 | 1,505.00 | 1,505.00 | -1.76% | 33,400 |
| Sep 30, 2025 | 1,535.00 | 1,535.00 | 1,500.00 | 1,532.00 | 1,532.00 | -0.20% | 18,800 |
| Sep 29, 2025 | 1,545.00 | 1,550.00 | 1,523.00 | 1,535.00 | 1,535.00 | -0.45% | 13,700 |
| Sep 26, 2025 | 1,525.00 | 1,547.00 | 1,521.00 | 1,542.00 | 1,542.00 | 0.72% | 13,200 |
| Sep 25, 2025 | 1,530.00 | 1,540.00 | 1,514.00 | 1,531.00 | 1,531.00 | -0.20% | 18,100 |
| Sep 24, 2025 | 1,537.00 | 1,549.00 | 1,530.00 | 1,534.00 | 1,534.00 | -0.07% | 15,100 |
| Sep 22, 2025 | 1,527.00 | 1,551.00 | 1,527.00 | 1,535.00 | 1,535.00 | 0.52% | 19,500 |
| Sep 19, 2025 | 1,549.00 | 1,557.00 | 1,511.00 | 1,527.00 | 1,527.00 | -1.48% | 22,300 |
| Sep 18, 2025 | 1,541.00 | 1,555.00 | 1,537.00 | 1,550.00 | 1,550.00 | 0.58% | 14,600 |
| Sep 17, 2025 | 1,520.00 | 1,548.00 | 1,500.00 | 1,541.00 | 1,541.00 | 0.59% | 28,200 |
| Sep 16, 2025 | 1,560.00 | 1,560.00 | 1,521.00 | 1,532.00 | 1,532.00 | -0.45% | 28,200 |
| Sep 12, 2025 | 1,535.00 | 1,540.00 | 1,516.00 | 1,539.00 | 1,539.00 | 1.12% | 20,400 |
| Sep 11, 2025 | 1,554.00 | 1,560.00 | 1,522.00 | 1,522.00 | 1,522.00 | -2.25% | 22,100 |
| Sep 10, 2025 | 1,538.00 | 1,557.00 | 1,528.00 | 1,557.00 | 1,557.00 | 1.90% | 33,300 |
| Sep 9, 2025 | 1,567.00 | 1,567.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.91% | 31,800 |
| Sep 8, 2025 | 1,519.00 | 1,547.00 | 1,491.00 | 1,542.00 | 1,542.00 | 2.87% | 51,200 |
| Sep 5, 2025 | 1,511.00 | 1,522.00 | 1,485.00 | 1,499.00 | 1,499.00 | -0.07% | 22,800 |
| Sep 4, 2025 | 1,505.00 | 1,509.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.46% | 24,500 |
| Sep 3, 2025 | 1,511.00 | 1,520.00 | 1,495.00 | 1,507.00 | 1,507.00 | -0.92% | 34,600 |
| Sep 2, 2025 | 1,553.00 | 1,553.00 | 1,517.00 | 1,521.00 | 1,521.00 | -2.44% | 36,300 |
| Sep 1, 2025 | 1,581.00 | 1,600.00 | 1,547.00 | 1,559.00 | 1,559.00 | -2.56% | 52,200 |
| Aug 29, 2025 | 1,614.00 | 1,614.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.93% | 16,300 |
| Aug 28, 2025 | 1,603.00 | 1,624.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.75% | 25,300 |
| Aug 27, 2025 | 1,673.00 | 1,680.00 | 1,603.00 | 1,603.00 | 1,603.00 | -4.36% | 60,400 |
| Aug 26, 2025 | 1,705.00 | 1,710.00 | 1,667.00 | 1,676.00 | 1,676.00 | 3.14% | 96,300 |
| Aug 25, 2025 | 1,619.00 | 1,649.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.31% | 36,800 |
| Aug 22, 2025 | 1,633.00 | 1,645.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.25% | 44,400 |
| Aug 21, 2025 | 1,629.00 | 1,634.00 | 1,603.00 | 1,616.00 | 1,616.00 | -0.86% | 31,800 |
| Aug 20, 2025 | 1,597.00 | 1,630.00 | 1,575.00 | 1,630.00 | 1,630.00 | 1.43% | 44,000 |
| Aug 19, 2025 | 1,628.00 | 1,638.00 | 1,585.00 | 1,607.00 | 1,607.00 | -1.29% | 59,900 |
| Aug 18, 2025 | 1,700.00 | 1,721.00 | 1,603.00 | 1,628.00 | 1,628.00 | 0.49% | 120,300 |
| Aug 15, 2025 | 1,549.00 | 1,680.00 | 1,547.00 | 1,620.00 | 1,620.00 | 15.88% | 531,600 |
| Aug 14, 2025 | 1,395.00 | 1,419.00 | 1,366.00 | 1,398.00 | 1,398.00 | 1.30% | 115,800 |
| Aug 13, 2025 | 1,346.00 | 1,380.00 | 1,341.00 | 1,380.00 | 1,380.00 | 2.68% | 51,800 |
| Aug 12, 2025 | 1,350.00 | 1,355.00 | 1,334.00 | 1,344.00 | 1,344.00 | 0.60% | 31,300 |
| Aug 8, 2025 | 1,344.00 | 1,344.00 | 1,334.00 | 1,336.00 | 1,336.00 | 0.07% | 17,200 |
| Aug 7, 2025 | 1,340.00 | 1,356.00 | 1,326.00 | 1,335.00 | 1,335.00 | 0.38% | 44,600 |
| Aug 6, 2025 | 1,313.00 | 1,345.00 | 1,310.00 | 1,330.00 | 1,330.00 | 0.83% | 33,200 |
| Aug 5, 2025 | 1,315.00 | 1,344.00 | 1,302.00 | 1,319.00 | 1,319.00 | 2.33% | 47,400 |
| Aug 4, 2025 | 1,288.00 | 1,300.00 | 1,280.00 | 1,289.00 | 1,289.00 | -1.15% | 27,100 |
| Aug 1, 2025 | 1,270.00 | 1,322.00 | 1,270.00 | 1,304.00 | 1,304.00 | 3.90% | 54,100 |
| Jul 31, 2025 | 1,267.00 | 1,273.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.16% | 16,000 |
| Jul 30, 2025 | 1,242.00 | 1,269.00 | 1,239.00 | 1,257.00 | 1,257.00 | 1.37% | 18,600 |
| Jul 29, 2025 | 1,254.00 | 1,269.00 | 1,233.00 | 1,240.00 | 1,240.00 | -1.12% | 13,100 |
| Jul 28, 2025 | 1,249.00 | 1,263.00 | 1,246.00 | 1,254.00 | 1,254.00 | 0.40% | 18,300 |
| Jul 25, 2025 | 1,260.00 | 1,260.00 | 1,240.00 | 1,249.00 | 1,249.00 | 0.73% | 15,800 |
| Jul 24, 2025 | 1,238.00 | 1,247.00 | 1,231.00 | 1,240.00 | 1,240.00 | 1.39% | 28,200 |
| Jul 23, 2025 | 1,237.00 | 1,237.00 | 1,222.00 | 1,223.00 | 1,223.00 | -0.41% | 21,500 |