XNET Corporation (TYO:4762)
Japan · Delayed Price · Currency is JPY 1,118.00
+4.00 (0.36%)
Sep 30, 2026, 3:30 PM JST
XNET Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1,040.00 | 1,096.00 | 1,032.50 | 1,095.00 | 1,075.00 | 6.05% | 11,800 |
| Aug 3, 2026 | 1,017.50 | 1,032.50 | 1,017.50 | 1,032.50 | 1,013.64 | 1.47% | 12,200 |
| Jul 31, 2026 | 1,024.50 | 1,024.50 | 994.00 | 1,017.50 | 998.92 | 2.57% | 11,200 |
| Jul 30, 2026 | 997.00 | 999.00 | 960.50 | 992.00 | 973.88 | -0.75% | 4,000 |
| Jul 29, 2026 | 996.50 | 1,002.50 | 965.50 | 999.50 | 981.24 | 0.30% | 10,800 |
| Jul 28, 2026 | 967.50 | 997.50 | 962.50 | 996.50 | 978.30 | 3.80% | 8,800 |
| Jul 27, 2026 | 954.50 | 965.00 | 950.00 | 960.00 | 942.47 | 1.37% | 8,600 |
| Jul 24, 2026 | 963.00 | 963.00 | 901.00 | 947.00 | 929.70 | -0.99% | 7,200 |
| Jul 23, 2026 | 949.50 | 956.50 | 900.50 | 956.50 | 939.03 | 2.46% | 25,000 |
| Jul 22, 2026 | 955.00 | 963.50 | 850.00 | 933.50 | 916.45 | -6.18% | 79,800 |
| Jul 21, 2026 | 964.00 | 1,015.00 | 925.00 | 995.00 | 976.83 | 20.61% | 104,600 |
| Jul 17, 2026 | 820.00 | 845.00 | 820.00 | 825.00 | 809.93 | - | 2,000 |
| Jul 16, 2026 | 827.50 | 833.00 | 825.00 | 825.00 | 809.93 | -1.14% | 800 |