XNET Corporation (TYO:4762)
Japan · Delayed Price · Currency is JPY 2,132.00
+11.00 (0.52%)
Sep 3, 2026, 3:30 PM JST
XNET Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,145.00 | 2,145.00 | 2,119.00 | 2,119.00 | - | -0.09% | 1,400 |
| Sep 2, 2026 | 2,140.00 | 2,140.00 | 2,121.00 | 2,121.00 | 2,121.00 | -0.70% | 1,100 |
| Sep 1, 2026 | 2,136.00 | 2,144.00 | 2,136.00 | 2,136.00 | 2,136.00 | - | 1,800 |
| Aug 31, 2026 | 2,130.00 | 2,136.00 | 2,113.00 | 2,136.00 | 2,136.00 | 0.28% | 2,600 |
| Aug 28, 2026 | 2,134.00 | 2,134.00 | 2,106.00 | 2,130.00 | 2,130.00 | 0.42% | 1,300 |
| Aug 27, 2026 | 2,135.00 | 2,135.00 | 2,106.00 | 2,121.00 | 2,121.00 | -0.66% | 2,200 |
| Aug 26, 2026 | 2,118.00 | 2,139.00 | 2,073.00 | 2,135.00 | 2,135.00 | 1.43% | 2,200 |
| Aug 25, 2026 | 2,129.00 | 2,134.00 | 2,100.00 | 2,105.00 | 2,105.00 | -0.89% | 4,100 |
| Aug 24, 2026 | 2,075.00 | 2,138.00 | 2,075.00 | 2,124.00 | 2,124.00 | 3.76% | 7,100 |
| Aug 21, 2026 | 1,999.00 | 2,047.00 | 1,999.00 | 2,047.00 | 2,047.00 | 1.84% | 600 |
| Aug 20, 2026 | 2,045.00 | 2,066.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.57% | 5,400 |
| Aug 19, 2026 | 2,017.00 | 2,055.00 | 2,011.00 | 2,042.00 | 2,042.00 | -0.44% | 1,900 |
| Aug 18, 2026 | 2,044.00 | 2,052.00 | 2,023.00 | 2,051.00 | 2,051.00 | -0.63% | 900 |
| Aug 17, 2026 | 2,042.00 | 2,064.00 | 1,998.00 | 2,064.00 | 2,064.00 | 3.10% | 3,000 |
| Aug 14, 2026 | 1,999.00 | 2,002.00 | 1,960.00 | 2,002.00 | 2,002.00 | 0.60% | 2,400 |
| Aug 13, 2026 | 1,930.00 | 1,999.00 | 1,920.00 | 1,990.00 | 1,990.00 | 3.86% | 1,900 |
| Aug 12, 2026 | 1,940.00 | 1,948.00 | 1,916.00 | 1,916.00 | 1,916.00 | -0.36% | 3,000 |
| Aug 10, 2026 | 1,870.00 | 2,000.00 | 1,870.00 | 1,923.00 | 1,923.00 | 1.48% | 4,600 |
| Aug 7, 2026 | 1,951.00 | 1,951.00 | 1,823.00 | 1,895.00 | 1,895.00 | -3.32% | 8,100 |
| Aug 6, 2026 | 2,142.00 | 2,142.00 | 1,960.00 | 1,960.00 | 1,960.00 | -8.50% | 9,200 |
| Aug 5, 2026 | 2,190.00 | 2,201.00 | 2,097.00 | 2,142.00 | 2,142.00 | -2.19% | 5,600 |
| Aug 4, 2026 | 2,080.00 | 2,192.00 | 2,065.00 | 2,190.00 | 2,190.00 | 6.05% | 5,900 |
| Aug 3, 2026 | 2,035.00 | 2,065.00 | 2,035.00 | 2,065.00 | 2,065.00 | 1.47% | 6,100 |
| Jul 31, 2026 | 2,049.00 | 2,049.00 | 1,988.00 | 2,035.00 | 2,035.00 | 2.57% | 5,600 |
| Jul 30, 2026 | 1,994.00 | 1,998.00 | 1,921.00 | 1,984.00 | 1,984.00 | -0.75% | 2,000 |
| Jul 29, 2026 | 1,993.00 | 2,005.00 | 1,931.00 | 1,999.00 | 1,999.00 | 0.30% | 5,400 |
| Jul 28, 2026 | 1,935.00 | 1,995.00 | 1,925.00 | 1,993.00 | 1,993.00 | 3.80% | 4,400 |
| Jul 27, 2026 | 1,909.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.37% | 4,300 |
| Jul 24, 2026 | 1,926.00 | 1,926.00 | 1,802.00 | 1,894.00 | 1,894.00 | -0.99% | 3,600 |
| Jul 23, 2026 | 1,899.00 | 1,913.00 | 1,801.00 | 1,913.00 | 1,913.00 | 2.46% | 12,500 |
| Jul 22, 2026 | 1,910.00 | 1,927.00 | 1,700.00 | 1,867.00 | 1,867.00 | -6.18% | 39,900 |
| Jul 21, 2026 | 1,928.00 | 2,030.00 | 1,850.00 | 1,990.00 | 1,990.00 | 20.61% | 52,300 |
| Jul 17, 2026 | 1,640.00 | 1,690.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 1,000 |
| Jul 16, 2026 | 1,655.00 | 1,666.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.14% | 400 |
| Jul 15, 2026 | 1,700.00 | 1,700.00 | 1,651.00 | 1,669.00 | 1,669.00 | -1.71% | 1,100 |
| Jul 14, 2026 | 1,710.00 | 1,714.00 | 1,685.00 | 1,698.00 | 1,698.00 | 1.68% | 900 |
| Jul 13, 2026 | 1,700.00 | 1,700.00 | 1,658.00 | 1,670.00 | 1,670.00 | -5.70% | 900 |
| Jul 9, 2026 | 1,740.00 | 1,771.00 | 1,647.00 | 1,771.00 | 1,771.00 | -0.34% | 2,900 |
| Jul 8, 2026 | 1,753.00 | 1,783.00 | 1,743.00 | 1,777.00 | 1,777.00 | -0.73% | 800 |
| Jul 7, 2026 | 1,737.00 | 1,790.00 | 1,724.00 | 1,790.00 | 1,790.00 | 0.73% | 1,600 |
| Jul 6, 2026 | 1,727.00 | 1,777.00 | 1,711.00 | 1,777.00 | 1,777.00 | 0.57% | 2,000 |
| Jul 3, 2026 | 1,731.00 | 1,771.00 | 1,731.00 | 1,767.00 | 1,767.00 | 1.96% | 1,400 |
| Jul 2, 2026 | 1,706.00 | 1,780.00 | 1,666.00 | 1,733.00 | 1,733.00 | 2.54% | 4,000 |
| Jul 1, 2026 | 1,717.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 2,100 |
| Jun 30, 2026 | 1,700.00 | 1,700.00 | 1,692.00 | 1,700.00 | 1,700.00 | - | 1,400 |
| Jun 29, 2026 | 1,670.00 | 1,700.00 | 1,663.00 | 1,700.00 | 1,700.00 | 2.22% | 1,500 |
| Jun 26, 2026 | 1,667.00 | 1,704.00 | 1,655.00 | 1,663.00 | 1,663.00 | -2.41% | 1,400 |
| Jun 25, 2026 | 1,599.00 | 1,705.00 | 1,599.00 | 1,704.00 | 1,704.00 | 7.30% | 8,500 |
| Jun 24, 2026 | 1,580.00 | 1,591.00 | 1,556.00 | 1,588.00 | 1,588.00 | 0.76% | 3,300 |
| Jun 23, 2026 | 1,556.00 | 1,576.00 | 1,556.00 | 1,576.00 | 1,576.00 | 1.03% | 1,200 |