XNET Corporation - 4762.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,395	1,393	1,393	1,409	1,390	1,600
December 03, 2025	1,390	1,395	1,395	1,400	1,384	1,500
December 02, 2025	1,390	1,400	1,400	1,408	1,386	3,400
December 01, 2025	1,424	1,390	1,390	1,424	1,390	1,700
November 28, 2025	1,400	1,409	1,409	1,409	1,388	1,100
November 27, 2025	1,377	1,400	1,400	1,412	1,377	2,900
November 26, 2025	1,389	1,391	1,391	1,391	1,389	200
November 25, 2025	1,395	1,389	1,389	1,410	1,389	1,900
November 21, 2025	1,397	1,403	1,403	1,403	1,378	1,000
November 20, 2025	1,388	1,399	1,399	1,402	1,370	1,600
November 19, 2025	1,399	1,389	1,389	1,404	1,388	600
November 18, 2025	1,421	1,395	1,395	1,421	1,395	1,100
November 17, 2025	1,421	1,406	1,406	1,421	1,406	1,500
November 14, 2025	1,400	1,420	1,420	1,430	1,400	800
November 13, 2025	1,389	1,400	1,400	1,496	1,389	7,800
November 12, 2025	1,401	1,399	1,399	1,417	1,396	2,600
November 11, 2025	1,402	1,401	1,401	1,417	1,401	900
November 10, 2025	1,399	1,401	1,401	1,401	1,399	600
November 07, 2025	1,400	1,397	1,397	1,423	1,397	2,800
November 06, 2025	1,409	1,405	1,405	1,409	1,405	200
November 05, 2025	1,417	1,411	1,411	1,417	1,404	700
November 04, 2025	1,440	1,426	1,426	1,440	1,419	1,900
October 31, 2025	1,401	1,428	1,428	1,429	1,401	1,700
October 30, 2025	1,403	1,403	1,403	1,403	1,403	500
October 29, 2025	1,410	1,413	1,413	1,413	1,410	400
October 28, 2025	1,425	1,440	1,440	1,440	1,425	3,600
October 27, 2025	1,423	1,426	1,426	1,426	1,415	2,200
October 24, 2025	1,411	1,413	1,413	1,413	1,411	300
October 23, 2025	1,416	1,415	1,415	1,425	1,412	600
October 22, 2025	1,421	1,416	1,416	1,421	1,416	500
October 21, 2025	1,420	1,420	1,420	1,420	1,420	0
October 20, 2025	1,418	1,420	1,420	1,430	1,407	900
October 17, 2025	1,420	1,414	1,414	1,425	1,414	1,000
October 16, 2025	1,410	1,420	1,420	1,424	1,410	3,700
October 15, 2025	1,409	1,415	1,415	1,415	1,409	2,000
October 14, 2025	1,405	1,408	1,408	1,414	1,405	5,100
October 10, 2025	1,405	1,406	1,406	1,411	1,405	1,300
October 09, 2025	1,406	1,406	1,406	1,413	1,405	900
October 08, 2025	1,404	1,405	1,405	1,413	1,404	600
October 07, 2025	1,407	1,405	1,405	1,414	1,405	1,500
October 06, 2025	1,410	1,411	1,411	1,414	1,404	2,000
October 03, 2025	1,403	1,402	1,402	1,412	1,400	2,300
October 02, 2025	1,400	1,402	1,402	1,411	1,399	1,900
October 01, 2025	1,410	1,401	1,401	1,411	1,398	4,100
September 30, 2025	1,402	1,401	1,401	1,406	1,401	1,300
September 29, 2025	1,401	1,402	1,402	1,405	1,397	3,800
September 26, 2025	1,411	1,424	1,401.5	1,429	1,411	6,700
September 25, 2025	1,409	1,411	1,388.71	1,419	1,403	2,300
September 24, 2025	1,415	1,414	1,391.66	1,415	1,402	2,400
September 22, 2025	1,410	1,407	1,384.77	1,413	1,403	2,100
September 19, 2025	1,412	1,408	1,408	1,412	1,400	3,700
September 18, 2025	1,405	1,406	1,406	1,411	1,401	2,800
September 17, 2025	1,400	1,410	1,410	1,414	1,400	3,100
September 16, 2025	1,407	1,402	1,402	1,413	1,401	4,000
September 12, 2025	1,413	1,419	1,419	1,420	1,402	2,800
September 11, 2025	1,410	1,419	1,419	1,420	1,408	2,000
September 10, 2025	1,420	1,420	1,420	1,420	1,410	1,300
September 09, 2025	1,429	1,414	1,414	1,429	1,403	2,800
September 08, 2025	1,404	1,414	1,414	1,414	1,403	2,100
September 05, 2025	1,420	1,404	1,404	1,433	1,402	1,800

XNET Corporation (4762.T) JPX