XNET Corporation (TYO:4762)
Japan
· Delayed Price · Currency is JPY 1,495.00
-19.00 (-1.25%)
Apr 30, 2026, 10:45 AM JST
XNET Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.41% | 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 |
| Mar 12, 2026 | 1,518.00 | 1,519.00 | 1,504.00 | 1,518.00 | 1,493.31 | 1.00% | 400 |
| Mar 11, 2026 | 1,515.00 | 1,517.00 | 1,501.00 | 1,503.00 | 1,478.55 | -0.79% | 900 |
| Mar 10, 2026 | 1,519.00 | 1,519.00 | 1,502.00 | 1,515.00 | 1,490.36 | -0.26% | 1,200 |
| Mar 9, 2026 | 1,506.00 | 1,520.00 | 1,495.00 | 1,519.00 | 1,494.29 | 0.40% | 2,200 |
| Mar 6, 2026 | 1,514.00 | 1,524.00 | 1,505.00 | 1,513.00 | 1,488.39 | -0.20% | 1,000 |
| Mar 5, 2026 | 1,514.00 | 1,529.00 | 1,514.00 | 1,516.00 | 1,491.34 | 0.13% | 900 |
| Mar 4, 2026 | 1,537.00 | 1,538.00 | 1,500.00 | 1,514.00 | 1,489.37 | -2.13% | 3,800 |
| Mar 3, 2026 | 1,559.00 | 1,567.00 | 1,535.00 | 1,547.00 | 1,521.84 | -0.13% | 800 |
| Mar 2, 2026 | 1,549.00 | 1,560.00 | 1,535.00 | 1,549.00 | 1,523.80 | - | 5,000 |
| Feb 27, 2026 | 1,527.00 | 1,549.00 | 1,524.00 | 1,549.00 | 1,523.80 | 1.24% | 1,400 |
| Feb 26, 2026 | 1,525.00 | 1,541.00 | 1,525.00 | 1,530.00 | 1,505.11 | 0.33% | 700 |
| Feb 25, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,500.20 | -0.39% | 500 |
| Feb 24, 2026 | 1,526.00 | 1,532.00 | 1,526.00 | 1,531.00 | 1,506.10 | 0.33% | 2,600 |
| Feb 20, 2026 | 1,541.00 | 1,541.00 | 1,526.00 | 1,526.00 | 1,501.18 | -0.46% | 1,600 |
| Feb 19, 2026 | 1,544.00 | 1,544.00 | 1,533.00 | 1,533.00 | 1,508.07 | 0.07% | 800 |
| Feb 18, 2026 | 1,546.00 | 1,546.00 | 1,532.00 | 1,532.00 | 1,507.08 | -0.78% | 500 |
| Feb 17, 2026 | 1,511.00 | 1,547.00 | 1,511.00 | 1,544.00 | 1,518.89 | 1.51% | 400 |
| Feb 16, 2026 | 1,546.00 | 1,548.00 | 1,508.00 | 1,521.00 | 1,496.26 | -1.04% | 3,600 |
| Feb 13, 2026 | 1,529.00 | 1,546.00 | 1,517.00 | 1,537.00 | 1,512.00 | 0.65% | 1,300 |
| Feb 12, 2026 | 1,524.00 | 1,527.00 | 1,523.00 | 1,527.00 | 1,502.16 | 1.66% | 2,100 |
| Feb 10, 2026 | 1,535.00 | 1,535.00 | 1,502.00 | 1,502.00 | 1,477.57 | -1.31% | 3,800 |
| Feb 9, 2026 | 1,548.00 | 1,549.00 | 1,522.00 | 1,522.00 | 1,497.24 | -1.10% | 2,900 |
| Feb 6, 2026 | 1,546.00 | 1,546.00 | 1,523.00 | 1,539.00 | 1,513.97 | -0.19% | 2,200 |
| Feb 5, 2026 | 1,559.00 | 1,573.00 | 1,533.00 | 1,542.00 | 1,516.92 | -1.09% | 2,100 |
| Feb 4, 2026 | 1,559.00 | 1,559.00 | 1,540.00 | 1,559.00 | 1,533.64 | -0.06% | 1,600 |
| Feb 3, 2026 | 1,571.00 | 1,574.00 | 1,556.00 | 1,560.00 | 1,534.63 | 0.32% | 3,600 |
| Feb 2, 2026 | 1,555.00 | 1,569.00 | 1,555.00 | 1,555.00 | 1,529.71 | 1.04% | 4,600 |
| Jan 30, 2026 | 1,534.00 | 1,555.00 | 1,516.00 | 1,539.00 | 1,513.97 | 1.65% | 2,300 |
| Jan 29, 2026 | 1,515.00 | 1,515.00 | 1,500.00 | 1,514.00 | 1,489.37 | 0.53% | 2,400 |
| Jan 28, 2026 | 1,510.00 | 1,539.00 | 1,495.00 | 1,506.00 | 1,481.50 | 0.67% | 4,500 |
| Jan 27, 2026 | 1,569.00 | 1,581.00 | 1,495.00 | 1,496.00 | 1,471.67 | -4.65% | 13,800 |
| Jan 26, 2026 | 1,580.00 | 1,598.00 | 1,550.00 | 1,569.00 | 1,543.48 | 3.16% | 8,400 |
| Jan 23, 2026 | 1,538.00 | 1,550.00 | 1,513.00 | 1,521.00 | 1,496.26 | -1.11% | 1,400 |
| Jan 22, 2026 | 1,511.00 | 1,550.00 | 1,508.00 | 1,538.00 | 1,512.98 | 2.26% | 7,300 |
| Jan 21, 2026 | 1,476.00 | 1,504.00 | 1,467.00 | 1,504.00 | 1,479.54 | 0.20% | 1,500 |
| Jan 20, 2026 | 1,481.00 | 1,501.00 | 1,468.00 | 1,501.00 | 1,476.59 | -0.53% | 5,100 |
| Jan 19, 2026 | 1,505.00 | 1,509.00 | 1,482.00 | 1,509.00 | 1,484.46 | 0.27% | 4,000 |
| Jan 16, 2026 | 1,507.00 | 1,507.00 | 1,497.00 | 1,505.00 | 1,480.52 | -0.20% | 900 |
| Jan 15, 2026 | 1,497.00 | 1,508.00 | 1,497.00 | 1,508.00 | 1,483.47 | 0.87% | 1,200 |
| Jan 14, 2026 | 1,508.00 | 1,509.00 | 1,495.00 | 1,495.00 | 1,470.68 | -0.86% | 1,600 |
| Jan 13, 2026 | 1,504.00 | 1,510.00 | 1,504.00 | 1,508.00 | 1,483.47 | 0.27% | 2,700 |
| Jan 9, 2026 | 1,498.00 | 1,514.00 | 1,495.00 | 1,504.00 | 1,479.54 | 0.40% | 1,500 |
| Jan 8, 2026 | 1,499.00 | 1,500.00 | 1,490.00 | 1,498.00 | 1,473.63 | -0.07% | 1,200 |
| Jan 7, 2026 | 1,501.00 | 1,501.00 | 1,490.00 | 1,499.00 | 1,474.62 | -0.13% | 1,500 |
| Jan 6, 2026 | 1,529.00 | 1,529.00 | 1,501.00 | 1,501.00 | 1,476.59 | -1.83% | 1,800 |
| Jan 5, 2026 | 1,539.00 | 1,547.00 | 1,510.00 | 1,529.00 | 1,504.13 | 0.39% | 6,700 |
| Dec 30, 2025 | 1,498.00 | 1,523.00 | 1,470.00 | 1,523.00 | 1,498.23 | 1.67% | 5,900 |
| Dec 29, 2025 | 1,451.00 | 1,500.00 | 1,451.00 | 1,498.00 | 1,473.63 | 5.42% | 11,100 |
| Dec 26, 2025 | 1,410.00 | 1,423.00 | 1,408.00 | 1,421.00 | 1,397.89 | 0.64% | 1,100 |
| Dec 25, 2025 | 1,420.00 | 1,428.00 | 1,405.00 | 1,412.00 | 1,389.03 | -0.98% | 900 |
| Dec 24, 2025 | 1,420.00 | 1,426.00 | 1,415.00 | 1,426.00 | 1,402.81 | 0.14% | 800 |
| Dec 23, 2025 | 1,398.00 | 1,424.00 | 1,398.00 | 1,424.00 | 1,400.84 | -0.28% | 500 |
| Dec 22, 2025 | 1,415.00 | 1,428.00 | 1,399.00 | 1,428.00 | 1,404.77 | 0.92% | 800 |
| Dec 19, 2025 | 1,415.00 | 1,424.00 | 1,415.00 | 1,415.00 | 1,391.98 | -0.07% | 800 |
| Dec 18, 2025 | 1,415.00 | 1,429.00 | 1,415.00 | 1,416.00 | 1,392.97 | -0.91% | 500 |
| Dec 17, 2025 | 1,420.00 | 1,429.00 | 1,406.00 | 1,429.00 | 1,405.76 | - | 900 |
| Dec 16, 2025 | 1,411.00 | 1,430.00 | 1,408.00 | 1,429.00 | 1,405.76 | 1.42% | 1,300 |
| Dec 15, 2025 | 1,424.00 | 1,424.00 | 1,406.00 | 1,409.00 | 1,386.08 | -1.05% | 3,500 |
| Dec 12, 2025 | 1,424.00 | 1,457.00 | 1,424.00 | 1,424.00 | 1,400.84 | 1.06% | 3,800 |
| Dec 11, 2025 | 1,403.00 | 1,409.00 | 1,403.00 | 1,409.00 | 1,386.08 | 1.44% | 2,700 |
| Dec 10, 2025 | 1,384.00 | 1,398.00 | 1,384.00 | 1,389.00 | 1,366.41 | -0.71% | 2,100 |
| Dec 9, 2025 | 1,384.00 | 1,399.00 | 1,381.00 | 1,399.00 | 1,376.24 | 0.87% | 1,200 |
| Dec 8, 2025 | 1,381.00 | 1,399.00 | 1,381.00 | 1,387.00 | 1,364.44 | 0.51% | 2,200 |
| Dec 5, 2025 | 1,385.00 | 1,406.00 | 1,380.00 | 1,380.00 | 1,357.55 | -0.93% | 500 |
| Dec 4, 2025 | 1,395.00 | 1,409.00 | 1,390.00 | 1,393.00 | 1,370.34 | -0.14% | 1,600 |
| Dec 3, 2025 | 1,390.00 | 1,400.00 | 1,384.00 | 1,395.00 | 1,372.31 | -0.36% | 1,500 |
| Dec 2, 2025 | 1,390.00 | 1,408.00 | 1,386.00 | 1,400.00 | 1,377.23 | 0.72% | 3,400 |
| Dec 1, 2025 | 1,424.00 | 1,424.00 | 1,390.00 | 1,390.00 | 1,367.39 | -1.35% | 1,700 |