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 ¥3,143.61 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,099.3, while ¥1000 invested 1 year ago would be worth ¥1,349.04. This corresponds to total returns of 214.36%, 109.93%, 34.9%, respectively, with annualized returns of 12.13%, 15.98%, 34.9%.

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
November 10, 2026	960	957	957	967	955	2,500
November 09, 2026	963	960	960	990	955	4,300
November 06, 2026	951	960	960	960	941	2,600
November 05, 2026	950	950	950	951	935	2,200
November 04, 2026	938	949	949	949	928	4,500
November 02, 2026	940	927	927	940	922	5,300
October 30, 2026	949	944	944	949	930	2,500
October 29, 2026	950	949	949	950	922	5,400
October 28, 2026	960	959	959	960	951	3,600
October 27, 2026	970	968	968	970	952	2,600
October 26, 2026	990	970	970	990	960	4,500
October 23, 2026	995	990	990	995	978	3,900
October 22, 2026	996	999	999	1,005	991	2,800
October 21, 2026	1,004	995	995	1,004	995	2,800
October 20, 2026	1,006	997	997	1,006	996	1,300
October 19, 2026	999	996	996	1,000	996	2,400
October 16, 2026	1,000	999	999	1,008	998	2,500
October 15, 2026	1,013	1,008	1,008	1,013	1,000	1,200
October 14, 2026	1,015	1,013	1,013	1,015	1,001	1,800
October 13, 2026	992	1,002	1,002	1,015	992	2,800
October 09, 2026	1,000	1,004	1,004	1,014	999	4,100
October 08, 2026	1,002	1,000	1,000	1,016	1,000	4,900
October 07, 2026	1,041	1,004	1,004	1,044	1,002	6,500
October 06, 2026	1,053	1,046	1,046	1,075	1,045	3,700
October 05, 2026	1,119	1,060	1,060	1,119	1,056	4,600
October 02, 2026	1,083	1,114	1,114	1,116	1,061	7,400
October 01, 2026	1,130	1,083	1,083	1,130	1,040	10,600
September 30, 2026	1,149	1,118	1,118	1,149	1,090	6,800
September 29, 2026	1,075	1,114	1,114	1,220	1,075	6,800
September 28, 2026	1,082.5	1,095	1,075	1,095	1,082.5	5,600
September 25, 2026	1,100.5	1,082.5	1,062.73	1,104	1,082.5	5,200
September 24, 2026	1,184.5	1,103.5	1,083.34	1,184.5	1,103	13,600
September 18, 2026	1,167.5	1,160.5	1,139.3	1,189.5	1,140.5	10,200
September 17, 2026	1,099.5	1,192.5	1,170.72	1,219	1,094	55,800
September 16, 2026	1,065	1,088	1,068.13	1,088	1,053.5	2,000
September 15, 2026	1,049	1,057	1,037.69	1,090	1,049	3,400
September 14, 2026	1,062.5	1,045.5	1,026.4	1,068	1,038.5	3,600
September 11, 2026	1,099.5	1,037.5	1,018.55	1,099.5	1,036	6,400
September 10, 2026	1,094	1,099.5	1,079.42	1,099.5	1,090.5	4,600
September 09, 2026	1,062.5	1,089.5	1,069.6	1,089.5	1,062.5	4,800
September 08, 2026	1,082.5	1,086	1,066.16	1,092.5	1,082.5	3,400
September 07, 2026	1,080.5	1,082.5	1,062.73	1,088.5	1,080.5	7,800
September 04, 2026	1,074	1,078.5	1,058.8	1,078.5	1,062.5	4,800
September 03, 2026	1,072.5	1,066	1,046.53	1,073.5	1,059.5	3,600
September 02, 2026	1,070	1,060.5	1,041.13	1,070	1,060.5	2,200
September 01, 2026	1,068	1,068	1,048.49	1,072	1,068	3,600
August 31, 2026	1,065	1,068	1,048.49	1,068	1,056.5	5,200
August 28, 2026	1,067	1,065	1,065	1,067	1,053	2,600
August 27, 2026	1,067.5	1,060.5	1,060.5	1,067.5	1,053	4,400
August 26, 2026	1,059	1,067.5	1,067.5	1,069.5	1,036.5	4,400
August 25, 2026	1,064.5	1,052.5	1,052.5	1,067	1,050	8,200
August 24, 2026	1,037.5	1,062	1,062	1,069	1,037.5	14,200
August 21, 2026	999.5	1,023.5	1,023.5	1,023.5	999.5	1,200
August 20, 2026	1,022.5	1,005	1,005	1,033	1,005	10,800
August 19, 2026	1,008.5	1,021	1,021	1,027.5	1,005.5	3,800
August 18, 2026	1,022	1,025.5	1,025.5	1,026	1,011.5	1,800
August 17, 2026	1,021	1,032	1,032	1,032	999	6,000
August 14, 2026	999.5	1,001	1,001	1,001	980	4,800
August 13, 2026	965	995	995	999.5	960	3,800
August 12, 2026	970	958	958	974	958	6,000