XNET Corporation (4762.T) JPX

1,517.00

+17(+1.13%)

Updated at April 03 02:48PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,500	1,517	1,517	1,517	1,500	300
April 02, 2026	1,534	1,500	1,500	1,536	1,500	2,100
April 01, 2026	1,506	1,518	1,518	1,520	1,506	2,000
March 31, 2026	1,504	1,491	1,491	1,504	1,480	1,100
March 30, 2026	1,501	1,500	1,500	1,501	1,498	800
March 27, 2026	1,519	1,525	1,525	1,539	1,515	1,600
March 26, 2026	1,539	1,539	1,539	1,540	1,539	600
March 25, 2026	1,532	1,529	1,529	1,534	1,529	600
March 24, 2026	1,513	1,513	1,513	1,532	1,511	1,100
March 23, 2026	1,532	1,513	1,513	1,532	1,510	1,300
March 19, 2026	1,522	1,535	1,535	1,544	1,509	1,100
March 18, 2026	1,514	1,522	1,522	1,525	1,514	800
March 17, 2026	1,540	1,514	1,514	1,540	1,514	2,200
March 16, 2026	1,523	1,546	1,546	1,553	1,521	1,300
March 13, 2026	1,518	1,535	1,535	1,535	1,518	2,100
March 12, 2026	1,518	1,518	1,518	1,519	1,504	400
March 11, 2026	1,515	1,503	1,503	1,517	1,501	900
March 10, 2026	1,519	1,519	1,519	1,519	1,517	300
March 09, 2026	1,506	1,519	1,519	1,520	1,495	2,200
March 06, 2026	1,514	1,513	1,513	1,524	1,505	1,000
March 05, 2026	1,514	1,516	1,516	1,529	1,514	900
March 04, 2026	1,537	1,530	1,530	1,538	1,530	1,500
March 03, 2026	1,559	1,547	1,547	1,567	1,535	800
March 02, 2026	1,549	1,549	1,549	1,560	1,535	5,000
February 27, 2026	1,527	1,549	1,549	1,549	1,524	1,400
February 26, 2026	1,525	1,530	1,530	1,541	1,525	700
February 25, 2026	1,525	1,525	1,525	1,525	1,525	500
February 24, 2026	1,526	1,531	1,531	1,532	1,526	2,600
February 20, 2026	1,541	1,526	0	1,541	1,526	1,600
February 19, 2026	1,544	1,533	0	1,544	1,533	800
February 18, 2026	1,546	1,532	0	1,546	1,532	500
February 17, 2026	1,511	1,544	0	1,547	1,511	400
February 16, 2026	1,546	1,521	0	1,548	1,508	3,600
February 13, 2026	1,529	1,537	0	1,546	1,517	1,300
February 12, 2026	1,524	1,527	0	1,527	1,523	2,100
February 10, 2026	1,535	1,502	0	1,535	1,502	3,800
February 09, 2026	1,548	1,522	0	1,549	1,522	2,900
February 06, 2026	1,546	1,539	0	1,546	1,523	2,200
February 05, 2026	1,559	1,542	0	1,573	1,533	2,100
February 04, 2026	1,559	1,559	0	1,559	1,540	1,600
February 03, 2026	1,571	1,560	0	1,574	1,556	3,600
February 02, 2026	1,555	1,555	0	1,569	1,555	4,600
January 30, 2026	1,534	1,539	0	1,555	1,516	2,300
January 29, 2026	1,515	1,514	0	1,515	1,500	2,400
January 28, 2026	1,510	1,506	0	1,539	1,495	4,500
January 27, 2026	1,569	1,496	0	1,581	1,495	13,800
January 26, 2026	1,580	1,569	0	1,598	1,550	8,400
January 23, 2026	1,538	1,521	0	1,550	1,513	1,400
January 22, 2026	1,511	1,538	0	1,550	1,508	7,300
January 21, 2026	1,476	1,504	0	1,504	1,467	1,500
January 20, 2026	1,481	1,501	0	1,501	1,468	5,100
January 19, 2026	1,505	1,509	0	1,509	1,482	4,000
January 16, 2026	1,507	1,505	0	1,507	1,497	900
January 15, 2026	1,497	1,508	0	1,508	1,497	1,200
January 14, 2026	1,508	1,495	0	1,509	1,495	1,600
January 13, 2026	1,504	1,508	0	1,510	1,504	2,700
January 09, 2026	1,498	1,504	0	1,514	1,495	1,500
January 08, 2026	1,499	1,498	0	1,500	1,490	1,200
January 07, 2026	1,501	1,499	0	1,501	1,490	1,500
January 06, 2026	1,529	1,501	0	1,529	1,501	1,800