XNET Corporation (TYO:4762)
Japan · Delayed Price · Currency is JPY 1,997.00
-2.00 (-0.10%)
Jul 30, 2026, 10:41 AM JST
XNET Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,994.00 | 1,999.00 | 1,921.00 | 1,999.00 | - | - | 6,200 |
| 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 |
| Jun 22, 2026 | 1,562.00 | 1,581.00 | 1,558.00 | 1,560.00 | 1,560.00 | -1.45% | 600 |
| Jun 19, 2026 | 1,578.00 | 1,587.00 | 1,560.00 | 1,583.00 | 1,583.00 | 1.60% | 2,900 |
| Jun 18, 2026 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - | 100 |
| 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 |