XNET Corporation (TYO:4762)
Japan · Delayed Price · Currency is JPY 1,558.00
0.00 (0.00%)
Jun 18, 2026, 9:00 AM JST
XNET Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,555.00 | 1,582.00 | 1,555.00 | 1,558.00 | 1,558.00 | 0.19% | 1,000 |
| Jun 16, 2026 | 1,563.00 | 1,563.00 | 1,544.00 | 1,555.00 | 1,555.00 | -1.40% | 1,300 |
| Jun 15, 2026 | 1,564.00 | 1,579.00 | 1,564.00 | 1,577.00 | 1,577.00 | -1.68% | 1,500 |
| Jun 12, 2026 | 1,605.00 | 1,605.00 | 1,589.00 | 1,604.00 | 1,604.00 | 0.94% | 2,200 |
| Jun 11, 2026 | 1,563.00 | 1,589.00 | 1,563.00 | 1,589.00 | 1,589.00 | 2.71% | 4,200 |
| Jun 10, 2026 | 1,581.00 | 1,581.00 | 1,547.00 | 1,547.00 | 1,547.00 | -1.72% | 700 |
| Jun 9, 2026 | 1,550.00 | 1,580.00 | 1,545.00 | 1,574.00 | 1,574.00 | -0.13% | 600 |
| Jun 8, 2026 | 1,569.00 | 1,576.00 | 1,555.00 | 1,576.00 | 1,576.00 | 0.45% | 800 |
| Jun 5, 2026 | 1,567.00 | 1,569.00 | 1,533.00 | 1,569.00 | 1,569.00 | 0.90% | 700 |
| Jun 4, 2026 | 1,556.00 | 1,556.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.64% | 400 |
| Jun 3, 2026 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,565.00 | 2.29% | 1,600 |
| Jun 2, 2026 | 1,550.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.29% | 600 |
| Jun 1, 2026 | 1,564.00 | 1,579.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.13% | 1,700 |
| May 29, 2026 | 1,545.00 | 1,550.00 | 1,543.00 | 1,548.00 | 1,548.00 | 0.52% | 700 |
| 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 |