Washington Hotel Corporation (TYO:4691)
Japan · Delayed Price · Currency is JPY 1,410.00
-12.00 (-0.84%)
At close: Mar 13, 2026
Washington Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,406.00 | 1,419.00 | 1,401.00 | 1,410.00 | 1,410.00 | -0.84% | 31,200 |
| Mar 12, 2026 | 1,445.00 | 1,445.00 | 1,415.00 | 1,422.00 | 1,422.00 | -1.59% | 30,900 |
| Mar 11, 2026 | 1,464.00 | 1,476.00 | 1,441.00 | 1,445.00 | 1,445.00 | -1.16% | 26,300 |
| Mar 10, 2026 | 1,486.00 | 1,486.00 | 1,449.00 | 1,462.00 | 1,462.00 | 2.24% | 39,400 |
| Mar 9, 2026 | 1,402.00 | 1,443.00 | 1,388.00 | 1,430.00 | 1,430.00 | -4.67% | 98,500 |
| Mar 6, 2026 | 1,468.00 | 1,509.00 | 1,460.00 | 1,500.00 | 1,500.00 | -0.53% | 26,800 |
| Mar 5, 2026 | 1,488.00 | 1,515.00 | 1,480.00 | 1,508.00 | 1,508.00 | 5.60% | 52,900 |
| Mar 4, 2026 | 1,483.00 | 1,498.00 | 1,418.00 | 1,428.00 | 1,428.00 | -5.80% | 133,800 |
| Mar 3, 2026 | 1,538.00 | 1,538.00 | 1,516.00 | 1,516.00 | 1,516.00 | -1.75% | 51,500 |
| Mar 2, 2026 | 1,569.00 | 1,571.00 | 1,543.00 | 1,543.00 | 1,543.00 | -2.96% | 86,300 |
| Feb 27, 2026 | 1,580.00 | 1,612.00 | 1,575.00 | 1,590.00 | 1,590.00 | 1.21% | 52,800 |
| Feb 26, 2026 | 1,565.00 | 1,592.00 | 1,565.00 | 1,571.00 | 1,571.00 | 0.58% | 45,400 |
| Feb 25, 2026 | 1,570.00 | 1,580.00 | 1,552.00 | 1,562.00 | 1,562.00 | 0.71% | 53,900 |
| Feb 24, 2026 | 1,580.00 | 1,581.00 | 1,536.00 | 1,551.00 | 1,551.00 | -1.02% | 55,400 |
| Feb 20, 2026 | 1,581.00 | 1,613.00 | 1,552.00 | 1,567.00 | 1,567.00 | -0.38% | 73,100 |
| Feb 19, 2026 | 1,544.00 | 1,597.00 | 1,535.00 | 1,573.00 | 1,573.00 | 2.48% | 110,500 |
| Feb 18, 2026 | 1,555.00 | 1,569.00 | 1,529.00 | 1,535.00 | 1,535.00 | -0.58% | 53,300 |
| Feb 17, 2026 | 1,541.00 | 1,556.00 | 1,525.00 | 1,544.00 | 1,544.00 | 0.59% | 62,400 |
| Feb 16, 2026 | 1,560.00 | 1,568.00 | 1,515.00 | 1,535.00 | 1,535.00 | -0.97% | 100,600 |
| Feb 13, 2026 | 1,600.00 | 1,628.00 | 1,534.00 | 1,550.00 | 1,550.00 | 12.40% | 325,300 |
| Feb 12, 2026 | 1,350.00 | 1,379.00 | 1,330.00 | 1,379.00 | 1,379.00 | 4.00% | 60,800 |
| Feb 10, 2026 | 1,320.00 | 1,337.00 | 1,311.00 | 1,326.00 | 1,326.00 | 2.00% | 29,800 |
| Feb 9, 2026 | 1,314.00 | 1,314.00 | 1,291.00 | 1,300.00 | 1,300.00 | 0.39% | 18,600 |
| Feb 6, 2026 | 1,283.00 | 1,296.00 | 1,275.00 | 1,295.00 | 1,295.00 | -0.15% | 14,300 |
| Feb 5, 2026 | 1,280.00 | 1,298.00 | 1,275.00 | 1,297.00 | 1,297.00 | 1.65% | 18,200 |
| Feb 4, 2026 | 1,287.00 | 1,292.00 | 1,268.00 | 1,276.00 | 1,276.00 | -0.85% | 25,300 |
| Feb 3, 2026 | 1,293.00 | 1,293.00 | 1,280.00 | 1,287.00 | 1,287.00 | 0.70% | 15,000 |
| Feb 2, 2026 | 1,288.00 | 1,294.00 | 1,275.00 | 1,278.00 | 1,278.00 | 1.03% | 29,900 |
| Jan 30, 2026 | 1,252.00 | 1,267.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.72% | 20,600 |
| Jan 29, 2026 | 1,280.00 | 1,280.00 | 1,246.00 | 1,256.00 | 1,256.00 | -1.88% | 40,300 |
| Jan 28, 2026 | 1,302.00 | 1,303.00 | 1,279.00 | 1,280.00 | 1,280.00 | -2.36% | 48,600 |
| Jan 27, 2026 | 1,318.00 | 1,318.00 | 1,301.00 | 1,311.00 | 1,311.00 | -0.53% | 22,600 |
| Jan 26, 2026 | 1,339.00 | 1,339.00 | 1,316.00 | 1,318.00 | 1,318.00 | -1.86% | 27,700 |
| Jan 23, 2026 | 1,329.00 | 1,347.00 | 1,325.00 | 1,343.00 | 1,343.00 | 1.51% | 14,700 |
| Jan 22, 2026 | 1,332.00 | 1,332.00 | 1,312.00 | 1,323.00 | 1,323.00 | -0.30% | 22,700 |
| Jan 21, 2026 | 1,334.00 | 1,335.00 | 1,320.00 | 1,327.00 | 1,327.00 | -1.63% | 30,300 |
| Jan 20, 2026 | 1,360.00 | 1,360.00 | 1,335.00 | 1,349.00 | 1,349.00 | -0.07% | 27,100 |
| Jan 19, 2026 | 1,360.00 | 1,362.00 | 1,347.00 | 1,350.00 | 1,350.00 | -0.74% | 22,500 |
| Jan 16, 2026 | 1,366.00 | 1,375.00 | 1,353.00 | 1,360.00 | 1,360.00 | -0.29% | 31,400 |
| Jan 15, 2026 | 1,376.00 | 1,382.00 | 1,359.00 | 1,364.00 | 1,364.00 | -0.51% | 45,700 |
| Jan 14, 2026 | 1,403.00 | 1,412.00 | 1,368.00 | 1,371.00 | 1,371.00 | -2.07% | 60,000 |
| Jan 13, 2026 | 1,451.00 | 1,451.00 | 1,399.00 | 1,400.00 | 1,400.00 | -3.45% | 60,700 |
| Jan 9, 2026 | 1,448.00 | 1,451.00 | 1,444.00 | 1,450.00 | 1,450.00 | 0.14% | 9,200 |
| Jan 8, 2026 | 1,432.00 | 1,453.00 | 1,431.00 | 1,448.00 | 1,448.00 | 1.12% | 14,600 |
| Jan 7, 2026 | 1,434.00 | 1,439.00 | 1,423.00 | 1,432.00 | 1,432.00 | -0.07% | 10,400 |
| Jan 6, 2026 | 1,401.00 | 1,437.00 | 1,401.00 | 1,433.00 | 1,433.00 | 2.50% | 14,800 |
| Jan 5, 2026 | 1,387.00 | 1,409.00 | 1,387.00 | 1,398.00 | 1,398.00 | 1.82% | 24,000 |
| Dec 30, 2025 | 1,361.00 | 1,382.00 | 1,360.00 | 1,373.00 | 1,373.00 | 0.88% | 14,800 |
| Dec 29, 2025 | 1,376.00 | 1,384.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.73% | 13,000 |
| Dec 26, 2025 | 1,350.00 | 1,377.00 | 1,350.00 | 1,371.00 | 1,371.00 | 1.63% | 35,900 |