XNET Corporation (TYO:4762)
Japan · Delayed Price · Currency is JPY 1,540.00
+9.00 (0.59%)
May 28, 2026, 3:30 PM JST
XNET Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.59% | 600 |
| May 27, 2026 | 1,550.00 | 1,550.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.26% | 400 |
| May 26, 2026 | 1,546.00 | 1,546.00 | 1,531.00 | 1,535.00 | 1,535.00 | 0.26% | 500 |
| May 25, 2026 | 1,543.00 | 1,560.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.71% | 1,800 |
| May 22, 2026 | 1,550.00 | 1,559.00 | 1,541.00 | 1,542.00 | 1,542.00 | -0.52% | 1,100 |
| May 21, 2026 | 1,520.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.57% | 800 |
| May 20, 2026 | 1,549.00 | 1,549.00 | 1,520.00 | 1,526.00 | 1,526.00 | -1.48% | 1,000 |
| May 19, 2026 | 1,542.00 | 1,549.00 | 1,516.00 | 1,549.00 | 1,549.00 | 0.58% | 500 |
| May 18, 2026 | 1,522.00 | 1,540.00 | 1,512.00 | 1,540.00 | 1,540.00 | 1.85% | 900 |
| May 15, 2026 | 1,569.00 | 1,569.00 | 1,512.00 | 1,512.00 | 1,512.00 | -3.08% | 2,400 |
| May 14, 2026 | 1,575.00 | 1,575.00 | 1,549.00 | 1,560.00 | 1,560.00 | -0.95% | 1,500 |
| May 13, 2026 | 1,578.00 | 1,585.00 | 1,563.00 | 1,575.00 | 1,575.00 | 0.90% | 4,100 |
| May 12, 2026 | 1,560.00 | 1,581.00 | 1,550.00 | 1,561.00 | 1,561.00 | -0.26% | 1,200 |
| May 11, 2026 | 1,583.00 | 1,585.00 | 1,562.00 | 1,565.00 | 1,565.00 | 0.90% | 2,000 |
| May 8, 2026 | 1,585.00 | 1,585.00 | 1,551.00 | 1,551.00 | 1,551.00 | -2.15% | 1,600 |
| May 7, 2026 | 1,550.00 | 1,585.00 | 1,548.00 | 1,585.00 | 1,585.00 | 2.39% | 6,500 |
| May 1, 2026 | 1,550.00 | 1,564.00 | 1,526.00 | 1,548.00 | 1,548.00 | 1.51% | 6,500 |
| Apr 30, 2026 | 1,514.00 | 1,525.00 | 1,495.00 | 1,525.00 | 1,525.00 | 0.73% | 1,900 |
| Apr 28, 2026 | 1,486.00 | 1,514.00 | 1,477.00 | 1,514.00 | 1,514.00 | 1.14% | 500 |
| Apr 27, 2026 | 1,471.00 | 1,497.00 | 1,452.00 | 1,497.00 | 1,497.00 | 1.15% | 1,400 |
| Apr 24, 2026 | 1,499.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.20% | 1,200 |
| Apr 23, 2026 | 1,494.00 | 1,498.00 | 1,477.00 | 1,498.00 | 1,498.00 | 0.07% | 1,600 |
| Apr 22, 2026 | 1,504.00 | 1,504.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.20% | 600 |
| Apr 21, 2026 | 1,500.00 | 1,504.00 | 1,496.00 | 1,500.00 | 1,500.00 | -0.60% | 1,300 |
| Apr 20, 2026 | 1,529.00 | 1,530.00 | 1,500.00 | 1,509.00 | 1,509.00 | -0.20% | 1,000 |
| Apr 17, 2026 | 1,508.00 | 1,530.00 | 1,500.00 | 1,512.00 | 1,512.00 | -0.20% | 1,300 |
| Apr 16, 2026 | 1,514.00 | 1,515.00 | 1,499.00 | 1,515.00 | 1,515.00 | 1.00% | 1,000 |
| Apr 15, 2026 | 1,495.00 | 1,519.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.19% | 700 |
| Apr 14, 2026 | 1,510.00 | 1,519.00 | 1,497.00 | 1,518.00 | 1,518.00 | 1.61% | 700 |
| Apr 13, 2026 | 1,516.00 | 1,516.00 | 1,494.00 | 1,494.00 | 1,494.00 | -1.52% | 600 |
| Apr 10, 2026 | 1,519.00 | 1,519.00 | 1,495.00 | 1,517.00 | 1,517.00 | -0.13% | 1,200 |
| Apr 9, 2026 | 1,492.00 | 1,519.00 | 1,492.00 | 1,519.00 | 1,519.00 | - | 400 |
| Apr 8, 2026 | 1,500.00 | 1,519.00 | 1,492.00 | 1,519.00 | 1,519.00 | 1.67% | 800 |
| Apr 7, 2026 | 1,515.00 | 1,519.00 | 1,493.00 | 1,494.00 | 1,494.00 | -1.39% | 1,000 |
| Apr 6, 2026 | 1,493.00 | 1,515.00 | 1,493.00 | 1,515.00 | 1,515.00 | -0.13% | 2,300 |
| Apr 3, 2026 | 1,500.00 | 1,517.00 | 1,500.00 | 1,517.00 | 1,517.00 | 1.13% | 300 |
| Apr 2, 2026 | 1,534.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.19% | 2,100 |
| Apr 1, 2026 | 1,506.00 | 1,520.00 | 1,506.00 | 1,518.00 | 1,518.00 | 1.81% | 2,000 |
| Mar 31, 2026 | 1,504.00 | 1,504.00 | 1,480.00 | 1,491.00 | 1,491.00 | -0.60% | 1,100 |
| Mar 30, 2026 | 1,501.00 | 1,501.00 | 1,498.00 | 1,500.00 | 1,500.00 | -0.79% | 800 |
| Mar 27, 2026 | 1,519.00 | 1,539.00 | 1,515.00 | 1,537.00 | 1,512.00 | -0.13% | 1,800 |
| Mar 26, 2026 | 1,539.00 | 1,540.00 | 1,539.00 | 1,539.00 | 1,513.97 | 0.65% | 600 |
| Mar 25, 2026 | 1,532.00 | 1,534.00 | 1,529.00 | 1,529.00 | 1,504.13 | 1.06% | 600 |
| Mar 24, 2026 | 1,513.00 | 1,532.00 | 1,511.00 | 1,513.00 | 1,488.39 | - | 1,100 |
| Mar 23, 2026 | 1,532.00 | 1,532.00 | 1,510.00 | 1,513.00 | 1,488.39 | -1.43% | 1,300 |
| Mar 19, 2026 | 1,522.00 | 1,544.00 | 1,509.00 | 1,535.00 | 1,510.03 | 0.85% | 1,100 |
| Mar 18, 2026 | 1,514.00 | 1,525.00 | 1,514.00 | 1,522.00 | 1,497.24 | 0.53% | 800 |
| Mar 17, 2026 | 1,540.00 | 1,540.00 | 1,514.00 | 1,514.00 | 1,489.37 | -2.07% | 2,200 |
| Mar 16, 2026 | 1,523.00 | 1,553.00 | 1,521.00 | 1,546.00 | 1,520.85 | 0.72% | 1,300 |
| Mar 13, 2026 | 1,518.00 | 1,535.00 | 1,518.00 | 1,535.00 | 1,510.03 | 1.12% | 2,100 |