XNET Corporation (4762.T) JPX

Currency In JPY

4762.T Historical Return

If you invested ¥1000 in XNET Corporation (4762.T) 10 years ago, it would be worth ¥2,967.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,860.1, while ¥1000 invested 1 year ago would be worth ¥1,284.81. This corresponds to total returns of 196.76%, 86.01%, 28.48%, respectively, with annualized returns of 11.48%, 13.21%, 28.48%.

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
July 09, 2026	1,740	1,771	1,771	1,771	1,647	2,900
July 08, 2026	1,753	1,777	1,777	1,783	1,743	800
July 07, 2026	1,737	1,790	1,790	1,790	1,724	1,600
July 06, 2026	1,727	1,777	1,777	1,777	1,711	2,000
July 03, 2026	1,731	1,767	1,767	1,771	1,731	1,400
July 02, 2026	1,706	1,733	1,733	1,780	1,666	4,000
July 01, 2026	1,717	1,690	1,690	1,720	1,690	2,100
June 30, 2026	1,700	1,700	1,700	1,700	1,692	1,400
June 29, 2026	1,670	1,700	1,700	1,700	1,663	1,500
June 26, 2026	1,667	1,663	1,663	1,704	1,655	1,400
June 25, 2026	1,599	1,704	1,704	1,705	1,599	8,500
June 24, 2026	1,580	1,588	1,588	1,591	1,556	3,300
June 23, 2026	1,556	1,576	1,576	1,576	1,556	1,200
June 22, 2026	1,562	1,560	1,560	1,581	1,558	600
June 19, 2026	1,578	1,583	1,583	1,587	1,560	2,900
June 18, 2026	1,558	1,558	1,558	1,558	1,558	100
June 17, 2026	1,555	1,558	1,558	1,582	1,555	1,000
June 16, 2026	1,563	1,555	1,555	1,563	1,544	1,300
June 15, 2026	1,564	1,577	1,577	1,579	1,564	1,500
June 12, 2026	1,605	1,604	1,604	1,605	1,589	2,200
June 11, 2026	1,563	1,589	1,589	1,589	1,563	4,200
June 10, 2026	1,581	1,547	1,547	1,581	1,547	700
June 09, 2026	1,550	1,574	1,574	1,580	1,545	600
June 08, 2026	1,569	1,576	1,576	1,576	1,555	800
June 05, 2026	1,567	1,569	1,569	1,569	1,533	700
June 04, 2026	1,556	1,555	1,555	1,556	1,555	400
June 03, 2026	1,570	1,565	1,565	1,570	1,565	1,600
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