XNET Corporation (TYO:4762)
Japan · Delayed Price · Currency is JPY 997.00
+1.00 (0.10%)
Oct 20, 2026, 3:30 PM JST
XNET Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,006.00 | 1,006.00 | 996.00 | 997.00 | 997.00 | 0.10% | 1,300 |
| Oct 19, 2026 | 999.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | -0.30% | 2,400 |
| Oct 16, 2026 | 1,000.00 | 1,008.00 | 998.00 | 999.00 | 999.00 | -0.89% | 2,500 |
| Oct 15, 2026 | 1,013.00 | 1,013.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.49% | 1,200 |
| Oct 14, 2026 | 1,015.00 | 1,015.00 | 1,001.00 | 1,013.00 | 1,013.00 | 1.10% | 1,800 |
| Oct 13, 2026 | 992.00 | 1,015.00 | 992.00 | 1,002.00 | 1,002.00 | -0.20% | 2,800 |
| Oct 9, 2026 | 1,000.00 | 1,014.00 | 999.00 | 1,004.00 | 1,004.00 | 0.40% | 4,100 |
| Oct 8, 2026 | 1,002.00 | 1,016.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.40% | 4,900 |
| Oct 7, 2026 | 1,041.00 | 1,044.00 | 1,002.00 | 1,004.00 | 1,004.00 | -4.02% | 6,500 |
| Oct 6, 2026 | 1,053.00 | 1,075.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.32% | 3,700 |
| Oct 5, 2026 | 1,119.00 | 1,119.00 | 1,056.00 | 1,060.00 | 1,060.00 | -4.85% | 4,600 |
| Oct 2, 2026 | 1,083.00 | 1,116.00 | 1,061.00 | 1,114.00 | 1,114.00 | 2.86% | 7,400 |
| Oct 1, 2026 | 1,130.00 | 1,130.00 | 1,040.00 | 1,083.00 | 1,083.00 | -3.13% | 10,600 |
| Sep 30, 2026 | 1,149.00 | 1,149.00 | 1,090.00 | 1,118.00 | 1,118.00 | 0.36% | 6,800 |
| Sep 29, 2026 | 1,075.00 | 1,220.00 | 1,075.00 | 1,114.00 | 1,114.00 | 3.63% | 6,800 |
| Sep 28, 2026 | 1,082.50 | 1,095.00 | 1,082.50 | 1,095.00 | 1,075.00 | 1.15% | 5,600 |
| Sep 25, 2026 | 1,100.50 | 1,104.00 | 1,082.50 | 1,082.50 | 1,062.73 | -1.90% | 5,200 |
| Sep 24, 2026 | 1,184.50 | 1,184.50 | 1,103.00 | 1,103.50 | 1,083.34 | -4.91% | 13,600 |
| Sep 18, 2026 | 1,167.50 | 1,189.50 | 1,140.50 | 1,160.50 | 1,139.30 | -2.68% | 10,200 |
| Sep 17, 2026 | 1,099.50 | 1,219.00 | 1,094.00 | 1,192.50 | 1,170.72 | 9.60% | 55,800 |
| Sep 16, 2026 | 1,065.00 | 1,088.00 | 1,053.50 | 1,088.00 | 1,068.13 | 2.93% | 2,000 |
| Sep 15, 2026 | 1,049.00 | 1,090.00 | 1,049.00 | 1,057.00 | 1,037.69 | 1.10% | 3,400 |
| Sep 14, 2026 | 1,062.50 | 1,068.00 | 1,038.50 | 1,045.50 | 1,026.40 | 0.77% | 3,600 |
| Sep 11, 2026 | 1,099.50 | 1,099.50 | 1,036.00 | 1,037.50 | 1,018.55 | -5.64% | 6,400 |
| Sep 10, 2026 | 1,094.00 | 1,099.50 | 1,090.50 | 1,099.50 | 1,079.42 | 0.92% | 4,600 |
| Sep 9, 2026 | 1,062.50 | 1,089.50 | 1,062.50 | 1,089.50 | 1,069.60 | 0.32% | 4,800 |
| Sep 8, 2026 | 1,082.50 | 1,092.50 | 1,082.50 | 1,086.00 | 1,066.16 | 0.32% | 3,400 |
| Sep 7, 2026 | 1,080.50 | 1,088.50 | 1,080.50 | 1,082.50 | 1,062.73 | 0.37% | 7,800 |
| Sep 4, 2026 | 1,074.00 | 1,078.50 | 1,062.50 | 1,078.50 | 1,058.80 | 1.17% | 4,800 |
| Sep 3, 2026 | 1,072.50 | 1,073.50 | 1,059.50 | 1,066.00 | 1,046.53 | 0.52% | 3,600 |
| Sep 2, 2026 | 1,070.00 | 1,070.00 | 1,060.50 | 1,060.50 | 1,041.13 | -0.70% | 2,200 |
| Sep 1, 2026 | 1,068.00 | 1,072.00 | 1,068.00 | 1,068.00 | 1,048.49 | - | 3,600 |
| Aug 31, 2026 | 1,065.00 | 1,068.00 | 1,056.50 | 1,068.00 | 1,048.49 | 0.28% | 5,200 |
| Aug 28, 2026 | 1,067.00 | 1,067.00 | 1,053.00 | 1,065.00 | 1,045.55 | 0.42% | 2,600 |
| Aug 27, 2026 | 1,067.50 | 1,067.50 | 1,053.00 | 1,060.50 | 1,041.13 | -0.66% | 4,400 |
| Aug 26, 2026 | 1,059.00 | 1,069.50 | 1,036.50 | 1,067.50 | 1,048.00 | 1.43% | 4,400 |
| Aug 25, 2026 | 1,064.50 | 1,067.00 | 1,050.00 | 1,052.50 | 1,033.28 | -0.89% | 8,200 |
| Aug 24, 2026 | 1,037.50 | 1,069.00 | 1,037.50 | 1,062.00 | 1,042.60 | 3.76% | 14,200 |
| Aug 21, 2026 | 999.50 | 1,023.50 | 999.50 | 1,023.50 | 1,004.81 | 1.84% | 1,200 |
| Aug 20, 2026 | 1,022.50 | 1,033.00 | 1,005.00 | 1,005.00 | 986.64 | -1.57% | 10,800 |
| Aug 19, 2026 | 1,008.50 | 1,027.50 | 1,005.50 | 1,021.00 | 1,002.35 | -0.44% | 3,800 |
| Aug 18, 2026 | 1,022.00 | 1,026.00 | 1,011.50 | 1,025.50 | 1,006.77 | -0.63% | 1,800 |
| Aug 17, 2026 | 1,021.00 | 1,032.00 | 999.00 | 1,032.00 | 1,013.15 | 3.10% | 6,000 |
| Aug 14, 2026 | 999.50 | 1,001.00 | 980.00 | 1,001.00 | 982.72 | 0.60% | 4,800 |
| Aug 13, 2026 | 965.00 | 999.50 | 960.00 | 995.00 | 976.83 | 3.86% | 3,800 |
| Aug 12, 2026 | 970.00 | 974.00 | 958.00 | 958.00 | 940.50 | -0.36% | 6,000 |
| Aug 10, 2026 | 935.00 | 1,000.00 | 935.00 | 961.50 | 943.94 | 1.48% | 9,200 |
| Aug 7, 2026 | 975.50 | 975.50 | 911.50 | 947.50 | 930.19 | -3.32% | 16,200 |
| Aug 6, 2026 | 1,071.00 | 1,071.00 | 980.00 | 980.00 | 962.10 | -8.50% | 18,400 |
| Aug 5, 2026 | 1,095.00 | 1,100.50 | 1,048.50 | 1,071.00 | 1,051.44 | -2.19% | 11,200 |