XNET Corporation (4762.T) JPX

1,535.00

+17(+1.12%)

Updated at March 13 03:30PM

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
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
January 05, 2026	1,539	1,529	0	1,547	1,510	6,700
December 30, 2025	1,498	1,523	0	1,523	1,470	5,900
December 29, 2025	1,451	1,498	0	1,500	1,451	11,100
December 26, 2025	1,410	1,421	0	1,423	1,408	1,100
December 25, 2025	1,420	1,412	0	1,428	1,405	900
December 24, 2025	1,420	1,426	0	1,426	1,415	800
December 23, 2025	1,398	1,424	0	1,424	1,398	500
December 22, 2025	1,415	1,428	0	1,428	1,399	800
December 19, 2025	1,415	1,415	0	1,424	1,415	800
December 18, 2025	1,415	1,416	0	1,429	1,415	500
December 17, 2025	1,420	1,429	0	1,429	1,406	900
December 16, 2025	1,411	1,429	0	1,430	1,408	1,300
December 15, 2025	1,424	1,409	0	1,424	1,406	3,500
December 12, 2025	1,424	1,424	0	1,457	1,424	3,800