XNET Corporation (4762.T) JPX

1,565.00

+35(+2.29%)

Updated at June 03 01:44PM

Currency In JPY

4762.T Historical Return

If you invested ¥1000 in XNET Corporation (4762.T) 10 years ago, it would be worth ¥2,744.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,777.46, while ¥1000 invested 1 year ago would be worth ¥1,241.14. This corresponds to total returns of 174.46%, 77.75%, 24.11%, respectively, with annualized returns of 10.62%, 12.18%, 24.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4762.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,550	1,530	1,530	1,580	1,530	600
June 01, 2026	1,564	1,550	1,550	1,579	1,550	1,700
May 29, 2026	1,545	1,548	1,548	1,550	1,543	700
May 28, 2026	1,540	1,540	1,540	1,540	1,530	600
May 27, 2026	1,550	1,531	1,531	1,550	1,530	400
May 26, 2026	1,546	1,535	1,535	1,546	1,531	500
May 25, 2026	1,543	1,531	1,531	1,560	1,531	1,800
May 22, 2026	1,550	1,542	1,542	1,559	1,541	1,100
May 21, 2026	1,520	1,550	1,550	1,550	1,520	800
May 20, 2026	1,549	1,526	1,526	1,549	1,520	1,000
May 19, 2026	1,542	1,549	1,549	1,549	1,516	500
May 18, 2026	1,522	1,540	1,540	1,540	1,512	900
May 15, 2026	1,569	1,512	1,512	1,569	1,512	2,400
May 14, 2026	1,575	1,560	1,560	1,575	1,549	1,500
May 13, 2026	1,578	1,575	1,575	1,585	1,563	4,100
May 12, 2026	1,560	1,561	1,561	1,581	1,550	1,200
May 11, 2026	1,583	1,565	1,565	1,585	1,562	2,000
May 08, 2026	1,585	1,551	1,551	1,585	1,551	1,600
May 07, 2026	1,550	1,585	1,585	1,585	1,548	6,500
May 01, 2026	1,550	1,548	1,548	1,564	1,526	6,500
April 30, 2026	1,514	1,525	1,525	1,525	1,495	1,900
April 28, 2026	1,486	1,514	1,514	1,514	1,477	500
April 27, 2026	1,471	1,497	1,497	1,497	1,452	1,400
April 24, 2026	1,499	1,480	1,480	1,500	1,480	1,200
April 23, 2026	1,494	1,498	1,498	1,498	1,477	1,600
April 22, 2026	1,504	1,497	1,497	1,504	1,497	600
April 21, 2026	1,500	1,500	1,500	1,504	1,496	1,300
April 20, 2026	1,529	1,509	1,509	1,530	1,500	1,000
April 17, 2026	1,508	1,512	1,512	1,530	1,500	1,300
April 16, 2026	1,514	1,515	1,515	1,515	1,499	1,000
April 15, 2026	1,495	1,500	1,500	1,519	1,495	700
April 14, 2026	1,510	1,518	1,518	1,519	1,497	700
April 13, 2026	1,516	1,494	1,494	1,516	1,494	600
April 10, 2026	1,519	1,517	1,517	1,519	1,495	1,200
April 09, 2026	1,492	1,519	1,519	1,519	1,492	400
April 08, 2026	1,500	1,519	1,519	1,519	1,492	800
April 07, 2026	1,515	1,494	1,494	1,519	1,493	1,000
April 06, 2026	1,493	1,515	1,515	1,515	1,493	2,300
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	1,512	1,539	1,515	1,600
March 26, 2026	1,539	1,539	1,513.97	1,540	1,539	600
March 25, 2026	1,532	1,529	1,504.13	1,534	1,529	600
March 24, 2026	1,513	1,513	1,488.39	1,532	1,511	1,100
March 23, 2026	1,532	1,513	1,488.39	1,532	1,510	1,300
March 19, 2026	1,522	1,535	1,510.03	1,544	1,509	1,100
March 18, 2026	1,514	1,522	1,497.24	1,525	1,514	800
March 17, 2026	1,540	1,514	1,489.37	1,540	1,514	2,200
March 16, 2026	1,523	1,546	1,520.85	1,553	1,521	1,300
March 13, 2026	1,518	1,535	1,510.03	1,535	1,518	2,100
March 12, 2026	1,518	1,518	1,493.31	1,519	1,504	400
March 11, 2026	1,515	1,503	1,478.55	1,517	1,501	900
March 10, 2026	1,519	1,519	1,490.36	1,519	1,517	300
March 09, 2026	1,506	1,519	1,494.29	1,520	1,495	2,200
March 06, 2026	1,514	1,513	1,488.39	1,524	1,505	1,000
March 05, 2026	1,514	1,516	1,491.34	1,529	1,514	900
March 04, 2026	1,537	1,530	1,489.37	1,538	1,530	1,500