XNET Corporation (TYO:4762)
Japan · Delayed Price · Currency is JPY 1,513.00
-3.00 (-0.20%)
At close: Mar 6, 2026
XNET Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,514.00 | 1,524.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.20% | 1,000 |
| Mar 5, 2026 | 1,514.00 | 1,529.00 | 1,514.00 | 1,516.00 | 1,516.00 | 0.13% | 900 |
| Mar 4, 2026 | 1,537.00 | 1,538.00 | 1,500.00 | 1,514.00 | 1,514.00 | -2.13% | 3,800 |
| Mar 3, 2026 | 1,559.00 | 1,567.00 | 1,535.00 | 1,547.00 | 1,547.00 | -0.13% | 800 |
| Mar 2, 2026 | 1,549.00 | 1,560.00 | 1,535.00 | 1,549.00 | 1,549.00 | - | 5,000 |
| Feb 27, 2026 | 1,527.00 | 1,549.00 | 1,524.00 | 1,549.00 | 1,549.00 | 1.24% | 1,400 |
| Feb 26, 2026 | 1,525.00 | 1,541.00 | 1,525.00 | 1,530.00 | 1,530.00 | 0.33% | 700 |
| Feb 25, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.39% | 500 |
| Feb 24, 2026 | 1,526.00 | 1,532.00 | 1,526.00 | 1,531.00 | 1,531.00 | 0.33% | 2,600 |
| Feb 20, 2026 | 1,541.00 | 1,541.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.46% | 1,600 |
| Feb 19, 2026 | 1,544.00 | 1,544.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.07% | 800 |
| Feb 18, 2026 | 1,546.00 | 1,546.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.78% | 500 |
| Feb 17, 2026 | 1,511.00 | 1,547.00 | 1,511.00 | 1,544.00 | 1,544.00 | 1.51% | 400 |
| Feb 16, 2026 | 1,546.00 | 1,548.00 | 1,508.00 | 1,521.00 | 1,521.00 | -1.04% | 3,600 |
| Feb 13, 2026 | 1,529.00 | 1,546.00 | 1,517.00 | 1,537.00 | 1,537.00 | 0.65% | 1,300 |
| Feb 12, 2026 | 1,524.00 | 1,527.00 | 1,523.00 | 1,527.00 | 1,527.00 | 1.66% | 2,100 |
| Feb 10, 2026 | 1,535.00 | 1,535.00 | 1,502.00 | 1,502.00 | 1,502.00 | -1.31% | 3,800 |
| Feb 9, 2026 | 1,548.00 | 1,549.00 | 1,522.00 | 1,522.00 | 1,522.00 | -1.10% | 2,900 |
| Feb 6, 2026 | 1,546.00 | 1,546.00 | 1,523.00 | 1,539.00 | 1,539.00 | -0.19% | 2,200 |
| Feb 5, 2026 | 1,559.00 | 1,573.00 | 1,533.00 | 1,542.00 | 1,542.00 | -1.09% | 2,100 |
| Feb 4, 2026 | 1,559.00 | 1,559.00 | 1,540.00 | 1,559.00 | 1,559.00 | -0.06% | 1,600 |
| Feb 3, 2026 | 1,571.00 | 1,574.00 | 1,556.00 | 1,560.00 | 1,560.00 | 0.32% | 3,600 |
| Feb 2, 2026 | 1,555.00 | 1,569.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1.04% | 4,600 |
| Jan 30, 2026 | 1,534.00 | 1,555.00 | 1,516.00 | 1,539.00 | 1,539.00 | 1.65% | 2,300 |
| Jan 29, 2026 | 1,515.00 | 1,515.00 | 1,500.00 | 1,514.00 | 1,514.00 | 0.53% | 2,400 |
| Jan 28, 2026 | 1,510.00 | 1,539.00 | 1,495.00 | 1,506.00 | 1,506.00 | 0.67% | 4,500 |
| Jan 27, 2026 | 1,569.00 | 1,581.00 | 1,495.00 | 1,496.00 | 1,496.00 | -4.65% | 13,800 |
| Jan 26, 2026 | 1,580.00 | 1,598.00 | 1,550.00 | 1,569.00 | 1,569.00 | 3.16% | 8,400 |
| Jan 23, 2026 | 1,538.00 | 1,550.00 | 1,513.00 | 1,521.00 | 1,521.00 | -1.11% | 1,400 |
| Jan 22, 2026 | 1,511.00 | 1,550.00 | 1,508.00 | 1,538.00 | 1,538.00 | 2.26% | 7,300 |
| Jan 21, 2026 | 1,476.00 | 1,504.00 | 1,467.00 | 1,504.00 | 1,504.00 | 0.20% | 1,500 |
| Jan 20, 2026 | 1,481.00 | 1,501.00 | 1,468.00 | 1,501.00 | 1,501.00 | -0.53% | 5,100 |
| Jan 19, 2026 | 1,505.00 | 1,509.00 | 1,482.00 | 1,509.00 | 1,509.00 | 0.27% | 4,000 |
| Jan 16, 2026 | 1,507.00 | 1,507.00 | 1,497.00 | 1,505.00 | 1,505.00 | -0.20% | 900 |
| Jan 15, 2026 | 1,497.00 | 1,508.00 | 1,497.00 | 1,508.00 | 1,508.00 | 0.87% | 1,200 |
| Jan 14, 2026 | 1,508.00 | 1,509.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.86% | 1,600 |
| Jan 13, 2026 | 1,504.00 | 1,510.00 | 1,504.00 | 1,508.00 | 1,508.00 | 0.27% | 2,700 |
| Jan 9, 2026 | 1,498.00 | 1,514.00 | 1,495.00 | 1,504.00 | 1,504.00 | 0.40% | 1,500 |
| Jan 8, 2026 | 1,499.00 | 1,500.00 | 1,490.00 | 1,498.00 | 1,498.00 | -0.07% | 1,200 |
| Jan 7, 2026 | 1,501.00 | 1,501.00 | 1,490.00 | 1,499.00 | 1,499.00 | -0.13% | 1,500 |
| Jan 6, 2026 | 1,529.00 | 1,529.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.83% | 1,800 |
| Jan 5, 2026 | 1,539.00 | 1,547.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.39% | 6,700 |
| Dec 30, 2025 | 1,498.00 | 1,523.00 | 1,470.00 | 1,523.00 | 1,523.00 | 1.67% | 5,900 |
| Dec 29, 2025 | 1,451.00 | 1,500.00 | 1,451.00 | 1,498.00 | 1,498.00 | 5.42% | 11,100 |
| Dec 26, 2025 | 1,410.00 | 1,423.00 | 1,408.00 | 1,421.00 | 1,421.00 | 0.64% | 1,100 |
| Dec 25, 2025 | 1,420.00 | 1,428.00 | 1,405.00 | 1,412.00 | 1,412.00 | -0.98% | 900 |
| Dec 24, 2025 | 1,420.00 | 1,426.00 | 1,415.00 | 1,426.00 | 1,426.00 | 0.14% | 800 |
| Dec 23, 2025 | 1,398.00 | 1,424.00 | 1,398.00 | 1,424.00 | 1,424.00 | -0.28% | 500 |
| Dec 22, 2025 | 1,415.00 | 1,428.00 | 1,399.00 | 1,428.00 | 1,428.00 | 0.92% | 800 |
| Dec 19, 2025 | 1,415.00 | 1,424.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.07% | 800 |