Washington Hotel Corporation (TYO:4691)
Japan · Delayed Price · Currency is JPY 2,081.00
-188.00 (-8.29%)
May 15, 2026, 3:30 PM JST
Washington Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,295.00 | 2,309.00 | 2,014.00 | 2,081.00 | 2,081.00 | -8.29% | 217,400 |
| May 14, 2026 | 2,331.00 | 2,377.00 | 2,266.00 | 2,269.00 | 2,269.00 | -2.91% | 85,400 |
| May 13, 2026 | 2,375.00 | 2,400.00 | 2,325.00 | 2,337.00 | 2,337.00 | -3.07% | 84,000 |
| May 12, 2026 | 2,508.00 | 2,547.00 | 2,387.00 | 2,411.00 | 2,411.00 | -2.94% | 114,300 |
| May 11, 2026 | 2,420.00 | 2,556.00 | 2,406.00 | 2,484.00 | 2,484.00 | 1.18% | 138,900 |
| May 8, 2026 | 2,295.00 | 2,457.00 | 2,280.00 | 2,455.00 | 2,455.00 | 6.74% | 185,800 |
| May 7, 2026 | 2,265.00 | 2,330.00 | 2,200.00 | 2,300.00 | 2,300.00 | -2.17% | 194,500 |
| May 1, 2026 | 2,124.00 | 2,520.00 | 2,102.00 | 2,351.00 | 2,351.00 | 15.81% | 856,900 |
| Apr 30, 2026 | 2,090.00 | 2,090.00 | 1,992.00 | 2,030.00 | 2,030.00 | -3.56% | 106,100 |
| Apr 28, 2026 | 2,054.00 | 2,109.00 | 2,054.00 | 2,105.00 | 2,105.00 | 1.20% | 46,800 |
| Apr 27, 2026 | 2,120.00 | 2,131.00 | 2,034.00 | 2,080.00 | 2,080.00 | -0.76% | 98,600 |
| 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 | 1,382.00 | -1.99% | 41,300 |
| 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 |