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 ¥3,732.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,416.32, while ¥1000 invested 1 year ago would be worth ¥1,573.47. This corresponds to total returns of 273.24%, 141.63%, 57.35%, respectively, with annualized returns of 14.07%, 19.31%, 57.35%.

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
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
August 10, 2026	935	961.5	961.5	1,000	935	9,200
August 07, 2026	975.5	947.5	947.5	975.5	911.5	16,200
August 06, 2026	1,071	980	980	1,071	980	18,400
August 05, 2026	1,095	1,071	1,071	1,100.5	1,048.5	11,200
August 04, 2026	1,040	1,095	1,095	1,096	1,032.5	11,800
August 03, 2026	1,017.5	1,032.5	1,032.5	1,032.5	1,017.5	12,200
July 31, 2026	1,024.5	1,017.5	1,017.5	1,024.5	994	11,200
July 30, 2026	997	992	992	999	960.5	4,000
July 29, 2026	996.5	999.5	999.5	1,002.5	965.5	10,800
July 28, 2026	967.5	996.5	996.5	997.5	962.5	8,800
July 27, 2026	954.5	960	960	965	950	8,600
July 24, 2026	963	947	947	963	901	7,200
July 23, 2026	949.5	956.5	956.5	956.5	900.5	25,000
July 22, 2026	955	933.5	933.5	963.5	850	79,800
July 21, 2026	964	995	995	1,015	925	104,600
July 17, 2026	820	825	825	845	820	2,000
July 16, 2026	827.5	825	825	833	825	800
July 15, 2026	850	834.5	834.5	850	825.5	2,200
July 14, 2026	855	849	849	857	842.5	1,800
July 13, 2026	850	835	835	850	829	1,800
July 10, 2026	885.5	885.5	885.5	885.5	885.5	0
July 09, 2026	870	885.5	885.5	885.5	823.5	5,800
July 08, 2026	876.5	888.5	888.5	891.5	871.5	1,600
July 07, 2026	868.5	895	895	895	862	3,200
July 06, 2026	863.5	888.5	888.5	888.5	855.5	4,000
July 03, 2026	865.5	883.5	883.5	885.5	865.5	2,800