Washington Hotel Corporation (4691.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 806.00 | 812.00 | 800.00 | 811.00 | 811.00 | 18,700 |
| 01 May 2024 | 807.00 | 809.00 | 803.00 | 804.00 | 804.00 | 17,300 |
| 30 Apr 2024 | 802.00 | 815.00 | 798.00 | 812.00 | 812.00 | 40,000 |
| 26 Apr 2024 | 790.00 | 795.00 | 784.00 | 795.00 | 795.00 | 15,400 |
| 25 Apr 2024 | 792.00 | 792.00 | 785.00 | 785.00 | 785.00 | 19,700 |
| 24 Apr 2024 | 789.00 | 792.00 | 785.00 | 790.00 | 790.00 | 10,800 |
| 23 Apr 2024 | 783.00 | 792.00 | 783.00 | 785.00 | 785.00 | 13,900 |
| 22 Apr 2024 | 775.00 | 788.00 | 775.00 | 787.00 | 787.00 | 14,300 |
| 19 Apr 2024 | 787.00 | 788.00 | 767.00 | 773.00 | 773.00 | 28,000 |
| 18 Apr 2024 | 767.00 | 789.00 | 767.00 | 789.00 | 789.00 | 33,300 |
| 17 Apr 2024 | 773.00 | 776.00 | 762.00 | 765.00 | 765.00 | 22,800 |
| 16 Apr 2024 | 781.00 | 782.00 | 770.00 | 773.00 | 773.00 | 37,000 |
| 15 Apr 2024 | 780.00 | 790.00 | 775.00 | 789.00 | 789.00 | 28,900 |
| 12 Apr 2024 | 793.00 | 793.00 | 783.00 | 788.00 | 788.00 | 17,300 |
| 11 Apr 2024 | 787.00 | 792.00 | 783.00 | 791.00 | 791.00 | 21,100 |
| 10 Apr 2024 | 785.00 | 797.00 | 785.00 | 795.00 | 795.00 | 34,500 |
| 09 Apr 2024 | 772.00 | 783.00 | 769.00 | 783.00 | 783.00 | 31,800 |
| 08 Apr 2024 | 761.00 | 765.00 | 757.00 | 762.00 | 762.00 | 38,900 |
| 05 Apr 2024 | 765.00 | 774.00 | 752.00 | 763.00 | 763.00 | 73,700 |
| 04 Apr 2024 | 798.00 | 798.00 | 768.00 | 768.00 | 768.00 | 79,900 |
| 03 Apr 2024 | 781.00 | 794.00 | 775.00 | 789.00 | 789.00 | 49,600 |
| 02 Apr 2024 | 816.00 | 816.00 | 785.00 | 785.00 | 785.00 | 120,500 |
| 01 Apr 2024 | 840.00 | 840.00 | 807.00 | 812.00 | 812.00 | 104,000 |
| 29 Mar 2024 | 830.00 | 861.00 | 822.00 | 843.00 | 843.00 | 124,800 |
| 28 Mar 2024 | 850.00 | 864.00 | 830.00 | 832.00 | 832.00 | 199,600 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 840.00 | 888.00 | 830.00 | 868.00 | 858.00 | 709,300 |
| 26 Mar 2024 | 1,038.00 | 1,089.00 | 1,021.00 | 1,050.00 | 1,037.90 | 180,100 |
| 25 Mar 2024 | 1,008.00 | 1,058.00 | 993.00 | 1,027.00 | 1,015.17 | 173,600 |
| 22 Mar 2024 | 960.00 | 1,008.00 | 950.00 | 1,008.00 | 996.39 | 143,900 |
| 21 Mar 2024 | 960.00 | 995.00 | 936.00 | 960.00 | 948.94 | 197,500 |
| 19 Mar 2024 | 875.00 | 914.00 | 874.00 | 914.00 | 903.47 | 90,000 |
| 18 Mar 2024 | 877.00 | 882.00 | 869.00 | 877.00 | 866.90 | 16,100 |
| 15 Mar 2024 | 877.00 | 878.00 | 863.00 | 865.00 | 855.03 | 21,200 |
| 14 Mar 2024 | 862.00 | 884.00 | 862.00 | 880.00 | 869.86 | 22,600 |
| 13 Mar 2024 | 885.00 | 889.00 | 857.00 | 862.00 | 852.07 | 25,800 |
| 12 Mar 2024 | 862.00 | 880.00 | 854.00 | 879.00 | 868.87 | 28,900 |
| 11 Mar 2024 | 868.00 | 869.00 | 847.00 | 862.00 | 852.07 | 41,100 |
| 08 Mar 2024 | 865.00 | 883.00 | 860.00 | 869.00 | 858.99 | 30,000 |
| 07 Mar 2024 | 873.00 | 882.00 | 863.00 | 865.00 | 855.03 | 58,400 |
| 06 Mar 2024 | 843.00 | 883.00 | 835.00 | 877.00 | 866.90 | 57,000 |
| 05 Mar 2024 | 830.00 | 846.00 | 825.00 | 840.00 | 830.32 | 26,400 |
| 04 Mar 2024 | 831.00 | 853.00 | 831.00 | 833.00 | 823.40 | 31,500 |
| 01 Mar 2024 | 835.00 | 837.00 | 823.00 | 823.00 | 813.52 | 30,200 |
| 29 Feb 2024 | 840.00 | 848.00 | 833.00 | 833.00 | 823.40 | 38,700 |
| 28 Feb 2024 | 866.00 | 872.00 | 847.00 | 847.00 | 837.24 | 23,400 |
| 27 Feb 2024 | 872.00 | 872.00 | 860.00 | 860.00 | 850.09 | 47,000 |
| 26 Feb 2024 | 882.00 | 895.00 | 870.00 | 870.00 | 859.98 | 62,600 |
| 22 Feb 2024 | 860.00 | 890.00 | 848.00 | 882.00 | 871.84 | 85,700 |
| 21 Feb 2024 | 867.00 | 895.00 | 855.00 | 855.00 | 845.15 | 72,900 |
| 20 Feb 2024 | 891.00 | 901.00 | 870.00 | 882.00 | 871.84 | 67,700 |
| 19 Feb 2024 | 845.00 | 907.00 | 841.00 | 895.00 | 884.69 | 136,500 |
| 16 Feb 2024 | 820.00 | 856.00 | 815.00 | 850.00 | 840.21 | 100,400 |
| 15 Feb 2024 | 844.00 | 865.00 | 817.00 | 825.00 | 815.50 | 206,900 |
| 14 Feb 2024 | 840.00 | 868.00 | 826.00 | 859.00 | 849.10 | 149,100 |
| 13 Feb 2024 | 838.00 | 854.00 | 826.00 | 844.00 | 834.28 | 135,100 |
| 09 Feb 2024 | 843.00 | 854.00 | 824.00 | 824.00 | 814.51 | 73,000 |
| 08 Feb 2024 | 831.00 | 851.00 | 823.00 | 845.00 | 835.26 | 85,100 |
| 07 Feb 2024 | 822.00 | 830.00 | 812.00 | 827.00 | 817.47 | 68,000 |
| 06 Feb 2024 | 795.00 | 820.00 | 789.00 | 818.00 | 808.58 | 49,300 |
| 05 Feb 2024 | 783.00 | 794.00 | 778.00 | 792.00 | 782.88 | 21,700 |
| 02 Feb 2024 | 784.00 | 785.00 | 777.00 | 781.00 | 772.00 | 16,300 |
| 01 Feb 2024 | 785.00 | 786.00 | 775.00 | 779.00 | 770.03 | 18,800 |
| 31 Jan 2024 | 789.00 | 789.00 | 778.00 | 789.00 | 779.91 | 18,300 |
| 30 Jan 2024 | 786.00 | 795.00 | 784.00 | 790.00 | 780.90 | 32,800 |
| 29 Jan 2024 | 776.00 | 786.00 | 772.00 | 785.00 | 775.96 | 30,500 |
| 26 Jan 2024 | 783.00 | 786.00 | 773.00 | 775.00 | 766.07 | 42,800 |
| 25 Jan 2024 | 779.00 | 784.00 | 774.00 | 784.00 | 774.97 | 18,200 |
| 24 Jan 2024 | 778.00 | 781.00 | 770.00 | 779.00 | 770.03 | 26,700 |
| 23 Jan 2024 | 776.00 | 781.00 | 773.00 | 774.00 | 765.08 | 28,200 |
| 22 Jan 2024 | 779.00 | 779.00 | 771.00 | 776.00 | 767.06 | 34,000 |
| 19 Jan 2024 | 780.00 | 780.00 | 766.00 | 771.00 | 762.12 | 38,200 |
| 18 Jan 2024 | 772.00 | 778.00 | 768.00 | 770.00 | 761.13 | 32,600 |
| 17 Jan 2024 | 780.00 | 780.00 | 765.00 | 765.00 | 756.19 | 33,000 |
| 16 Jan 2024 | 773.00 | 784.00 | 766.00 | 774.00 | 765.08 | 32,800 |
| 15 Jan 2024 | 785.00 | 785.00 | 776.00 | 779.00 | 770.03 | 7,300 |
| 12 Jan 2024 | 775.00 | 779.00 | 766.00 | 779.00 | 770.03 | 56,100 |
| 11 Jan 2024 | 791.00 | 791.00 | 772.00 | 783.00 | 773.98 | 44,500 |
| 10 Jan 2024 | 790.00 | 791.00 | 774.00 | 783.00 | 773.98 | 35,000 |
| 09 Jan 2024 | 768.00 | 783.00 | 766.00 | 782.00 | 772.99 | 52,000 |
| 05 Jan 2024 | 769.00 | 769.00 | 761.00 | 762.00 | 753.22 | 35,800 |
| 04 Jan 2024 | 764.00 | 764.00 | 751.00 | 764.00 | 755.20 | 27,000 |
| 29 Dec 2023 | 755.00 | 760.00 | 750.00 | 760.00 | 751.24 | 32,100 |
| 28 Dec 2023 | 741.00 | 758.00 | 739.00 | 753.00 | 744.32 | 32,200 |
| 27 Dec 2023 | 746.00 | 750.00 | 741.00 | 743.00 | 734.44 | 27,700 |
| 26 Dec 2023 | 757.00 | 758.00 | 745.00 | 745.00 | 736.42 | 73,900 |
| 25 Dec 2023 | 744.00 | 754.00 | 738.00 | 754.00 | 745.31 | 100,200 |
| 22 Dec 2023 | 726.00 | 732.00 | 725.00 | 732.00 | 723.57 | 46,300 |
| 21 Dec 2023 | 728.00 | 728.00 | 720.00 | 720.00 | 711.71 | 38,600 |
| 20 Dec 2023 | 732.00 | 738.00 | 730.00 | 734.00 | 725.54 | 57,200 |
| 19 Dec 2023 | 721.00 | 730.00 | 716.00 | 726.00 | 717.64 | 44,200 |
| 18 Dec 2023 | 721.00 | 725.00 | 714.00 | 717.00 | 708.74 | 37,300 |
| 15 Dec 2023 | 704.00 | 723.00 | 702.00 | 722.00 | 713.68 | 54,700 |
| 14 Dec 2023 | 711.00 | 712.00 | 698.00 | 704.00 | 695.89 | 62,600 |
| 13 Dec 2023 | 702.00 | 714.00 | 702.00 | 714.00 | 705.77 | 38,100 |
| 12 Dec 2023 | 709.00 | 709.00 | 702.00 | 702.00 | 693.91 | 38,800 |
| 11 Dec 2023 | 705.00 | 713.00 | 703.00 | 707.00 | 698.85 | 59,300 |
| 08 Dec 2023 | 709.00 | 711.00 | 702.00 | 703.00 | 694.90 | 54,900 |
| 07 Dec 2023 | 719.00 | 719.00 | 709.00 | 713.00 | 704.79 | 45,400 |
| 06 Dec 2023 | 710.00 | 717.00 | 706.00 | 716.00 | 707.75 | 45,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.