XNET Corporation (TYO:4762)
Japan · Delayed Price · Currency is JPY 1,521.00
-17.00 (-1.11%)
At close: Jan 23, 2026
XNET Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,415.00 | 1,429.00 | 1,415.00 | 1,416.00 | 1,416.00 | -0.91% | 500 |
| Dec 17, 2025 | 1,420.00 | 1,429.00 | 1,406.00 | 1,429.00 | 1,429.00 | - | 900 |
| Dec 16, 2025 | 1,411.00 | 1,430.00 | 1,408.00 | 1,429.00 | 1,429.00 | 1.42% | 1,300 |
| Dec 15, 2025 | 1,424.00 | 1,424.00 | 1,406.00 | 1,409.00 | 1,409.00 | -1.05% | 3,500 |
| Dec 12, 2025 | 1,424.00 | 1,457.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1.06% | 3,800 |
| Dec 11, 2025 | 1,403.00 | 1,409.00 | 1,403.00 | 1,409.00 | 1,409.00 | 1.44% | 2,700 |
| Dec 10, 2025 | 1,384.00 | 1,398.00 | 1,384.00 | 1,389.00 | 1,389.00 | -0.71% | 2,100 |
| Dec 9, 2025 | 1,384.00 | 1,399.00 | 1,381.00 | 1,399.00 | 1,399.00 | 0.87% | 1,200 |
| Dec 8, 2025 | 1,381.00 | 1,399.00 | 1,381.00 | 1,387.00 | 1,387.00 | 0.51% | 2,200 |
| Dec 5, 2025 | 1,385.00 | 1,406.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.93% | 500 |
| Dec 4, 2025 | 1,395.00 | 1,409.00 | 1,390.00 | 1,393.00 | 1,393.00 | -0.14% | 1,600 |
| Dec 3, 2025 | 1,390.00 | 1,400.00 | 1,384.00 | 1,395.00 | 1,395.00 | -0.36% | 1,500 |
| Dec 2, 2025 | 1,390.00 | 1,408.00 | 1,386.00 | 1,400.00 | 1,400.00 | 0.72% | 3,400 |
| Dec 1, 2025 | 1,424.00 | 1,424.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.35% | 1,700 |
| Nov 28, 2025 | 1,400.00 | 1,409.00 | 1,388.00 | 1,409.00 | 1,409.00 | 0.64% | 1,100 |
| Nov 27, 2025 | 1,377.00 | 1,412.00 | 1,377.00 | 1,400.00 | 1,400.00 | 0.65% | 2,900 |
| Nov 26, 2025 | 1,389.00 | 1,391.00 | 1,389.00 | 1,391.00 | 1,391.00 | 0.14% | 200 |
| Nov 25, 2025 | 1,395.00 | 1,410.00 | 1,389.00 | 1,389.00 | 1,389.00 | -1.00% | 1,900 |
| Nov 21, 2025 | 1,397.00 | 1,403.00 | 1,378.00 | 1,403.00 | 1,403.00 | 0.29% | 1,000 |
| Nov 20, 2025 | 1,388.00 | 1,402.00 | 1,370.00 | 1,399.00 | 1,399.00 | 0.72% | 1,600 |
| Nov 19, 2025 | 1,399.00 | 1,404.00 | 1,388.00 | 1,389.00 | 1,389.00 | -0.43% | 600 |
| Nov 18, 2025 | 1,421.00 | 1,421.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.78% | 1,100 |
| Nov 17, 2025 | 1,421.00 | 1,421.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.99% | 1,500 |
| Nov 14, 2025 | 1,400.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.43% | 800 |
| Nov 13, 2025 | 1,389.00 | 1,496.00 | 1,389.00 | 1,400.00 | 1,400.00 | 0.07% | 7,800 |
| Nov 12, 2025 | 1,401.00 | 1,417.00 | 1,396.00 | 1,399.00 | 1,399.00 | -0.14% | 2,600 |
| Nov 11, 2025 | 1,402.00 | 1,417.00 | 1,401.00 | 1,401.00 | 1,401.00 | - | 900 |
| Nov 10, 2025 | 1,399.00 | 1,401.00 | 1,399.00 | 1,401.00 | 1,401.00 | 0.29% | 600 |