Washington Hotel Corporation (TYO:4691)
Japan · Delayed Price · Currency is JPY 2,096.00
-42.00 (-1.96%)
Apr 24, 2026, 3:30 PM JST
Washington Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2,100.00 | 2,127.00 | 2,077.00 | 2,096.00 | 2,096.00 | -1.96% | 70,500 |
| Apr 23, 2026 | 2,180.00 | 2,183.00 | 2,091.00 | 2,138.00 | 2,138.00 | -1.43% | 107,000 |
| Apr 22, 2026 | 2,189.00 | 2,189.00 | 2,138.00 | 2,169.00 | 2,169.00 | -1.59% | 91,700 |
| Apr 21, 2026 | 2,200.00 | 2,266.00 | 2,165.00 | 2,204.00 | 2,204.00 | 0.36% | 240,600 |
| Apr 20, 2026 | 2,112.00 | 2,206.00 | 2,025.00 | 2,196.00 | 2,196.00 | 18.57% | 740,800 |
| Apr 17, 2026 | 1,879.00 | 1,890.00 | 1,829.00 | 1,852.00 | 1,852.00 | -0.75% | 53,300 |
| Apr 16, 2026 | 1,862.00 | 1,888.00 | 1,845.00 | 1,866.00 | 1,866.00 | 1.03% | 64,800 |
| Apr 15, 2026 | 1,865.00 | 1,899.00 | 1,828.00 | 1,847.00 | 1,847.00 | - | 101,700 |
| Apr 14, 2026 | 1,892.00 | 1,930.00 | 1,840.00 | 1,847.00 | 1,847.00 | -1.49% | 135,200 |
| Apr 13, 2026 | 1,859.00 | 1,953.00 | 1,847.00 | 1,875.00 | 1,875.00 | -1.16% | 144,500 |
| Apr 10, 2026 | 1,727.00 | 1,931.00 | 1,727.00 | 1,897.00 | 1,897.00 | 10.48% | 483,900 |
| Apr 9, 2026 | 1,777.00 | 1,779.00 | 1,695.00 | 1,717.00 | 1,717.00 | -2.72% | 120,300 |
| Apr 8, 2026 | 1,719.00 | 1,765.00 | 1,676.00 | 1,765.00 | 1,765.00 | 3.22% | 169,400 |
| Apr 7, 2026 | 1,615.00 | 1,725.00 | 1,605.00 | 1,710.00 | 1,710.00 | 6.21% | 239,000 |
| Apr 6, 2026 | 1,592.00 | 1,618.00 | 1,552.00 | 1,610.00 | 1,610.00 | 1.19% | 178,600 |
| Apr 3, 2026 | 1,797.00 | 1,822.00 | 1,555.00 | 1,591.00 | 1,591.00 | -5.13% | 847,000 |
| Apr 2, 2026 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 21.79% | 15,500 |
| Apr 1, 2026 | 1,362.00 | 1,379.00 | 1,355.00 | 1,377.00 | 1,377.00 | 3.61% | 24,600 |
| Mar 31, 2026 | 1,345.00 | 1,351.00 | 1,326.00 | 1,329.00 | 1,329.00 | -1.26% | 28,200 |
| Mar 30, 2026 | 1,341.00 | 1,357.00 | 1,331.00 | 1,346.00 | 1,346.00 | -4.94% | 45,000 |
| Mar 27, 2026 | 1,391.00 | 1,428.00 | 1,391.00 | 1,416.00 | 1,376.00 | 1.80% | 57,400 |
| Mar 26, 2026 | 1,425.00 | 1,432.00 | 1,385.00 | 1,391.00 | 1,351.71 | -0.78% | 83,000 |
| Mar 25, 2026 | 1,332.00 | 1,415.00 | 1,330.00 | 1,402.00 | 1,362.40 | 7.68% | 93,900 |
| Mar 24, 2026 | 1,327.00 | 1,340.00 | 1,295.00 | 1,302.00 | 1,265.22 | 0.77% | 46,000 |
| Mar 23, 2026 | 1,332.00 | 1,332.00 | 1,281.00 | 1,292.00 | 1,255.50 | -4.86% | 91,600 |
| Mar 19, 2026 | 1,390.00 | 1,390.00 | 1,353.00 | 1,358.00 | 1,319.64 | -2.79% | 53,800 |
| Mar 18, 2026 | 1,395.00 | 1,400.00 | 1,379.00 | 1,397.00 | 1,357.54 | 1.45% | 27,300 |
| Mar 17, 2026 | 1,382.00 | 1,402.00 | 1,377.00 | 1,377.00 | 1,338.10 | -0.36% | 30,700 |
| Mar 16, 2026 | 1,397.00 | 1,402.00 | 1,380.00 | 1,382.00 | 1,342.96 | -1.99% | 41,300 |
| Mar 13, 2026 | 1,406.00 | 1,419.00 | 1,401.00 | 1,410.00 | 1,370.17 | -0.84% | 31,200 |
| Mar 12, 2026 | 1,445.00 | 1,445.00 | 1,415.00 | 1,422.00 | 1,381.83 | -1.59% | 30,900 |
| Mar 11, 2026 | 1,464.00 | 1,476.00 | 1,441.00 | 1,445.00 | 1,404.18 | -1.16% | 26,300 |
| Mar 10, 2026 | 1,486.00 | 1,486.00 | 1,449.00 | 1,462.00 | 1,420.70 | 2.24% | 39,400 |
| Mar 9, 2026 | 1,402.00 | 1,443.00 | 1,388.00 | 1,430.00 | 1,389.60 | -4.67% | 98,500 |
| Mar 6, 2026 | 1,468.00 | 1,509.00 | 1,460.00 | 1,500.00 | 1,457.63 | -0.53% | 26,800 |
| Mar 5, 2026 | 1,488.00 | 1,515.00 | 1,480.00 | 1,508.00 | 1,465.40 | 5.60% | 52,900 |
| Mar 4, 2026 | 1,483.00 | 1,498.00 | 1,418.00 | 1,428.00 | 1,387.66 | -5.80% | 133,800 |
| Mar 3, 2026 | 1,538.00 | 1,538.00 | 1,516.00 | 1,516.00 | 1,473.18 | -1.75% | 51,500 |
| Mar 2, 2026 | 1,569.00 | 1,571.00 | 1,543.00 | 1,543.00 | 1,499.41 | -2.96% | 86,300 |
| Feb 27, 2026 | 1,580.00 | 1,612.00 | 1,575.00 | 1,590.00 | 1,545.08 | 1.21% | 52,800 |
| Feb 26, 2026 | 1,565.00 | 1,592.00 | 1,565.00 | 1,571.00 | 1,526.62 | 0.58% | 45,400 |
| Feb 25, 2026 | 1,570.00 | 1,580.00 | 1,552.00 | 1,562.00 | 1,517.88 | 0.71% | 53,900 |
| Feb 24, 2026 | 1,580.00 | 1,581.00 | 1,536.00 | 1,551.00 | 1,507.19 | -1.02% | 55,400 |
| Feb 20, 2026 | 1,581.00 | 1,613.00 | 1,552.00 | 1,567.00 | 1,522.73 | -0.38% | 73,100 |
| Feb 19, 2026 | 1,544.00 | 1,597.00 | 1,535.00 | 1,573.00 | 1,528.56 | 2.48% | 110,500 |
| Feb 18, 2026 | 1,555.00 | 1,569.00 | 1,529.00 | 1,535.00 | 1,491.64 | -0.58% | 53,300 |
| Feb 17, 2026 | 1,541.00 | 1,556.00 | 1,525.00 | 1,544.00 | 1,500.38 | 0.59% | 62,400 |
| Feb 16, 2026 | 1,560.00 | 1,568.00 | 1,515.00 | 1,535.00 | 1,491.64 | -0.97% | 100,600 |
| Feb 13, 2026 | 1,600.00 | 1,628.00 | 1,534.00 | 1,550.00 | 1,506.21 | 12.40% | 325,300 |
| Feb 12, 2026 | 1,350.00 | 1,379.00 | 1,330.00 | 1,379.00 | 1,340.05 | 4.00% | 60,800 |