Washington Hotel Corp. 4691
TSE · Japan · Verbraucherdienstleistungen
¥2.030,00-14,00 (-0,68 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.030,00 | -0,68 % | ¥2.026,00 | ¥2.039,00 | ¥2.006,00 | 47,50K |
| 2026-09-30 | ¥2.044,00 | +3,23 % | ¥1.985,00 | ¥2.049,00 | ¥1.982,00 | 52,30K |
| 2026-09-29 | ¥1.980,00 | -1,69 % | ¥2.001,00 | ¥2.013,00 | ¥1.936,00 | 69,50K |
| 2026-09-28 | ¥2.014,00 | -0,05 % | ¥2.060,00 | ¥2.069,00 | ¥2.011,00 | 73,70K |
| 2026-09-25 | ¥2.015,00 | -2,18 % | ¥2.051,00 | ¥2.051,00 | ¥2.008,00 | 74,70K |
| 2026-09-24 | ¥2.060,00 | 0,00 % | ¥2.060,00 | ¥2.065,00 | ¥2.000,00 | 107,90K |
| 2026-09-18 | ¥2.060,00 | +0,88 % | ¥2.050,00 | ¥2.069,00 | ¥2.039,00 | 48,20K |
| 2026-09-17 | ¥2.042,00 | -0,39 % | ¥2.050,00 | ¥2.080,00 | ¥2.023,00 | 70,40K |
| 2026-09-16 | ¥2.050,00 | -0,73 % | ¥2.059,00 | ¥2.066,00 | ¥2.022,00 | 56,70K |
| 2026-09-15 | ¥2.065,00 | -1,48 % | ¥2.071,00 | ¥2.096,00 | ¥2.062,00 | 23,10K |
| 2026-09-14 | ¥2.096,00 | +2,29 % | ¥2.045,00 | ¥2.100,00 | ¥2.024,00 | 55,50K |
| 2026-09-11 | ¥2.049,00 | -4,52 % | ¥2.102,00 | ¥2.148,00 | ¥2.042,00 | 83,00K |
| 2026-09-10 | ¥2.146,00 | -2,10 % | ¥2.175,00 | ¥2.175,00 | ¥2.133,00 | 32,00K |
| 2026-09-09 | ¥2.192,00 | -0,14 % | ¥2.160,00 | ¥2.213,00 | ¥2.128,00 | 46,90K |
| 2026-09-08 | ¥2.195,00 | -4,15 % | ¥2.315,00 | ¥2.315,00 | ¥2.167,00 | 58,40K |
| 2026-09-07 | ¥2.290,00 | +3,67 % | ¥2.239,00 | ¥2.297,00 | ¥2.212,00 | 37,00K |
| 2026-09-04 | ¥2.209,00 | +2,65 % | ¥2.128,00 | ¥2.213,00 | ¥2.120,00 | 44,50K |
| 2026-09-03 | ¥2.152,00 | +0,09 % | ¥2.172,00 | ¥2.192,00 | ¥2.131,00 | 27,30K |
| 2026-09-02 | ¥2.150,00 | -4,61 % | ¥2.206,00 | ¥2.208,00 | ¥2.150,00 | 45,10K |
| 2026-09-01 | ¥2.254,00 | -3,01 % | ¥2.303,00 | ¥2.323,00 | ¥2.235,00 | 70,30K |
| 2026-08-31 | ¥2.324,00 | -4,40 % | ¥2.436,00 | ¥2.436,00 | ¥2.317,00 | 59,70K |
| 2026-08-28 | ¥2.431,00 | +3,40 % | ¥2.360,00 | ¥2.457,00 | ¥2.360,00 | 63,10K |
| 2026-08-27 | ¥2.351,00 | +1,47 % | ¥2.314,00 | ¥2.351,00 | ¥2.283,00 | 32,30K |
| 2026-08-26 | ¥2.317,00 | -1,40 % | ¥2.352,00 | ¥2.352,00 | ¥2.298,00 | 40,10K |
| 2026-08-25 | ¥2.350,00 | +5,48 % | ¥2.198,00 | ¥2.402,00 | ¥2.180,00 | 126,10K |
| 2026-08-24 | ¥2.228,00 | -2,07 % | ¥2.325,00 | ¥2.335,00 | ¥2.175,00 | 111,00K |
| 2026-08-21 | ¥2.275,00 | +10,17 % | ¥2.095,00 | ¥2.330,00 | ¥2.093,00 | 303,90K |
| 2026-08-20 | ¥2.065,00 | +2,84 % | ¥2.014,00 | ¥2.074,00 | ¥1.965,00 | 68,80K |
| 2026-08-19 | ¥2.008,00 | -2,95 % | ¥2.058,00 | ¥2.069,00 | ¥1.997,00 | 67,60K |
| 2026-08-18 | ¥2.069,00 | -2,36 % | ¥2.119,00 | ¥2.119,00 | ¥2.039,00 | 80,50K |
| 2026-08-17 | ¥2.119,00 | -4,55 % | ¥2.120,00 | ¥2.201,00 | ¥2.076,00 | 135,10K |
| 2026-08-14 | ¥2.220,00 | -1,29 % | ¥2.247,00 | ¥2.274,00 | ¥2.181,00 | 69,20K |
| 2026-08-13 | ¥2.249,00 | +0,18 % | ¥2.234,00 | ¥2.270,00 | ¥2.226,00 | 23,60K |
| 2026-08-12 | ¥2.245,00 | -3,15 % | ¥2.318,00 | ¥2.318,00 | ¥2.222,00 | 42,20K |
| 2026-08-10 | ¥2.318,00 | +1,76 % | ¥2.290,00 | ¥2.326,00 | ¥2.231,00 | 28,70K |
| 2026-08-07 | ¥2.278,00 | +1,20 % | ¥2.251,00 | ¥2.337,00 | ¥2.237,00 | 40,80K |
| 2026-08-06 | ¥2.251,00 | -2,72 % | ¥2.308,00 | ¥2.362,00 | ¥2.246,00 | 50,70K |
| 2026-08-05 | ¥2.314,00 | +7,63 % | ¥2.164,00 | ¥2.347,00 | ¥2.163,00 | 70,20K |
| 2026-08-04 | ¥2.150,00 | +0,99 % | ¥2.129,00 | ¥2.189,00 | ¥2.129,00 | 31,00K |
| 2026-08-03 | ¥2.129,00 | -1,07 % | ¥2.152,00 | ¥2.165,00 | ¥2.118,00 | 30,00K |
| 2026-07-31 | ¥2.152,00 | +6,01 % | ¥2.096,00 | ¥2.215,00 | ¥2.054,00 | 72,40K |
| 2026-07-30 | ¥2.030,00 | -3,06 % | ¥2.090,00 | ¥2.104,00 | ¥1.998,00 | 67,80K |
| 2026-07-29 | ¥2.094,00 | -3,77 % | ¥2.170,00 | ¥2.195,00 | ¥2.057,00 | 102,80K |
| 2026-07-28 | ¥2.176,00 | -4,81 % | ¥2.261,00 | ¥2.261,00 | ¥2.174,00 | 47,80K |
| 2026-07-27 | ¥2.286,00 | +0,26 % | ¥2.308,00 | ¥2.308,00 | ¥2.245,00 | 40,10K |
| 2026-07-24 | ¥2.280,00 | -0,18 % | ¥2.257,00 | ¥2.296,00 | ¥2.223,00 | 34,20K |
| 2026-07-23 | ¥2.284,00 | -3,01 % | ¥2.350,00 | ¥2.350,00 | ¥2.280,00 | 30,90K |
| 2026-07-22 | ¥2.355,00 | -0,04 % | ¥2.406,00 | ¥2.406,00 | ¥2.349,00 | 26,10K |
| 2026-07-21 | ¥2.356,00 | +0,86 % | ¥2.302,00 | ¥2.356,00 | ¥2.302,00 | 38,30K |
| 2026-07-17 | ¥2.336,00 | -2,59 % | ¥2.352,00 | ¥2.383,00 | ¥2.254,00 | 106,80K |
| 2026-07-16 | ¥2.398,00 | -3,38 % | ¥2.498,00 | ¥2.498,00 | ¥2.388,00 | 45,60K |
| 2026-07-15 | ¥2.482,00 | +3,63 % | ¥2.411,00 | ¥2.509,00 | ¥2.385,00 | 65,60K |
| 2026-07-14 | ¥2.395,00 | +0,50 % | ¥2.350,00 | ¥2.413,00 | ¥2.255,00 | 99,70K |
| 2026-07-13 | ¥2.383,00 | -6,29 % | ¥2.528,00 | ¥2.551,00 | ¥2.362,00 | 124,50K |
| 2026-07-10 | ¥2.543,00 | -1,09 % | ¥2.569,00 | ¥2.595,00 | ¥2.541,00 | 21,60K |
| 2026-07-09 | ¥2.571,00 | -0,39 % | ¥2.563,00 | ¥2.600,00 | ¥2.510,00 | 30,30K |
| 2026-07-08 | ¥2.581,00 | -3,77 % | ¥2.632,00 | ¥2.635,00 | ¥2.491,00 | 104,50K |
| 2026-07-07 | ¥2.682,00 | +0,94 % | ¥2.607,00 | ¥2.688,00 | ¥2.584,00 | 57,00K |
| 2026-07-06 | ¥2.657,00 | -0,41 % | ¥2.668,00 | ¥2.693,00 | ¥2.630,00 | 32,20K |
| 2026-07-03 | ¥2.668,00 | +2,69 % | ¥2.600,00 | ¥2.697,00 | ¥2.588,00 | 47,80K |
| 2026-07-02 | ¥2.598,00 | +0,04 % | ¥2.597,00 | ¥2.650,00 | ¥2.562,00 | 46,80K |
| 2026-07-01 | ¥2.597,00 | +0,85 % | ¥2.580,00 | ¥2.634,00 | ¥2.526,00 | 59,20K |
| 2026-06-30 | ¥2.575,00 | +0,82 % | ¥2.559,00 | ¥2.624,00 | ¥2.475,00 | 91,10K |
| 2026-06-29 | ¥2.554,00 | -7,93 % | ¥2.800,00 | ¥2.802,00 | ¥2.518,00 | 133,90K |
| 2026-06-26 | ¥2.774,00 | -0,86 % | ¥2.748,00 | ¥2.794,00 | ¥2.655,00 | 75,80K |
| 2026-06-25 | ¥2.798,00 | +3,17 % | ¥2.762,00 | ¥2.822,00 | ¥2.664,00 | 94,60K |
| 2026-06-24 | ¥2.712,00 | -3,97 % | ¥2.874,00 | ¥3.015,00 | ¥2.660,00 | 252,00K |
| 2026-06-23 | ¥2.824,00 | -6,95 % | ¥3.040,00 | ¥3.125,00 | ¥2.775,00 | 358,10K |
| 2026-06-22 | ¥3.035,00 | +19,77 % | ¥2.584,00 | ¥3.035,00 | ¥2.527,00 | 560,20K |
| 2026-06-19 | ¥2.534,00 | +8,29 % | ¥2.369,00 | ¥2.550,00 | ¥2.369,00 | 160,10K |
| 2026-06-18 | ¥2.340,00 | +2,77 % | ¥2.277,00 | ¥2.359,00 | ¥2.259,00 | 74,80K |
| 2026-06-17 | ¥2.277,00 | +0,80 % | ¥2.209,00 | ¥2.290,00 | ¥2.192,00 | 84,50K |
| 2026-06-16 | ¥2.259,00 | +3,15 % | ¥2.191,00 | ¥2.276,00 | ¥2.162,00 | 98,00K |
| 2026-06-15 | ¥2.190,00 | +13,00 % | ¥2.099,00 | ¥2.194,00 | ¥2.061,00 | 216,60K |
| 2026-06-12 | ¥1.938,00 | -0,56 % | ¥1.962,00 | ¥1.975,00 | ¥1.893,00 | 76,40K |
| 2026-06-11 | ¥1.949,00 | +2,36 % | ¥1.903,00 | ¥1.962,00 | ¥1.880,00 | 76,80K |
| 2026-06-10 | ¥1.904,00 | -2,26 % | ¥1.908,00 | ¥1.937,00 | ¥1.870,00 | 106,60K |
| 2026-06-09 | ¥1.948,00 | +12,73 % | ¥1.745,00 | ¥1.985,00 | ¥1.745,00 | 299,10K |
| 2026-06-08 | ¥1.728,00 | -0,80 % | ¥1.681,00 | ¥1.735,00 | ¥1.677,00 | 118,00K |
| 2026-06-05 | ¥1.742,00 | +5,00 % | ¥1.674,00 | ¥1.750,00 | ¥1.674,00 | 85,90K |
| 2026-06-04 | ¥1.659,00 | -2,12 % | ¥1.671,00 | ¥1.688,00 | ¥1.641,00 | 116,00K |
| 2026-06-03 | ¥1.695,00 | -2,75 % | ¥1.721,00 | ¥1.725,00 | ¥1.677,00 | 100,70K |
| 2026-06-02 | ¥1.743,00 | +2,71 % | ¥1.681,00 | ¥1.767,00 | ¥1.681,00 | 73,90K |
| 2026-06-01 | ¥1.697,00 | -7,01 % | ¥1.805,00 | ¥1.805,00 | ¥1.697,00 | 127,40K |
| 2026-05-29 | ¥1.825,00 | +0,27 % | ¥1.849,00 | ¥1.849,00 | ¥1.821,00 | 48,20K |
| 2026-05-28 | ¥1.820,00 | +0,89 % | ¥1.800,00 | ¥1.850,00 | ¥1.774,00 | 53,80K |
| 2026-05-27 | ¥1.804,00 | -2,43 % | ¥1.841,00 | ¥1.841,00 | ¥1.773,00 | 73,40K |
| 2026-05-26 | ¥1.849,00 | +2,44 % | ¥1.802,00 | ¥1.849,00 | ¥1.786,00 | 81,30K |
| 2026-05-25 | ¥1.805,00 | -0,06 % | ¥1.801,00 | ¥1.810,00 | ¥1.765,00 | 63,50K |
| 2026-05-22 | ¥1.806,00 | -1,69 % | ¥1.820,00 | ¥1.844,00 | ¥1.785,00 | 57,40K |