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 ¥3,670.16 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,233.58, while ¥1000 invested 1 year ago would be worth ¥1,505.27. This corresponds to total returns of 267.02%, 123.36%, 50.53%, respectively, with annualized returns of 13.88%, 17.45%, 50.53%.

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
September 10, 2026	2,188	2,199	2,199	2,199	2,181	2,300
September 09, 2026	2,125	2,179	2,179	2,179	2,125	2,400
September 08, 2026	2,165	2,172	2,172	2,185	2,165	1,700
September 07, 2026	2,161	2,165	2,165	2,177	2,161	3,900
September 04, 2026	2,148	2,157	2,157	2,157	2,125	2,400
September 03, 2026	2,145	2,132	2,132	2,147	2,119	1,800
September 02, 2026	2,140	2,121	2,121	2,140	2,121	1,100
September 01, 2026	2,136	2,136	2,136	2,144	2,136	1,800
August 31, 2026	2,130	2,136	2,136	2,136	2,113	2,600
August 28, 2026	2,134	2,130	2,130	2,134	2,106	1,300
August 27, 2026	2,135	2,121	2,121	2,135	2,106	2,200
August 26, 2026	2,118	2,135	2,135	2,139	2,073	2,200
August 25, 2026	2,129	2,105	2,105	2,134	2,100	4,100
August 24, 2026	2,075	2,124	2,124	2,138	2,075	7,100
August 21, 2026	1,999	2,047	2,047	2,047	1,999	600
August 20, 2026	2,045	2,010	2,010	2,066	2,010	5,400
August 19, 2026	2,017	2,042	2,042	2,055	2,011	1,900
August 18, 2026	2,044	2,051	2,051	2,052	2,023	900
August 17, 2026	2,042	2,064	2,064	2,064	1,998	3,000
August 14, 2026	1,999	2,002	2,002	2,002	1,960	2,400
August 13, 2026	1,930	1,990	1,990	1,999	1,920	1,900
August 12, 2026	1,940	1,916	1,916	1,948	1,916	3,000
August 10, 2026	1,870	1,923	1,923	2,000	1,870	4,600
August 07, 2026	1,951	1,895	1,895	1,951	1,823	8,100
August 06, 2026	2,142	1,960	1,960	2,142	1,960	9,200
August 05, 2026	2,190	2,142	2,142	2,201	2,097	5,600
August 04, 2026	2,080	2,190	2,190	2,192	2,065	5,900
August 03, 2026	2,035	2,065	2,065	2,065	2,035	6,100
July 31, 2026	2,049	2,035	2,035	2,049	1,988	5,600
July 30, 2026	1,994	1,984	1,984	1,998	1,921	2,000
July 29, 2026	1,993	1,999	1,999	2,005	1,931	5,400
July 28, 2026	1,935	1,993	1,993	1,995	1,925	4,400
July 27, 2026	1,909	1,920	1,920	1,930	1,900	4,300
July 24, 2026	1,926	1,894	1,894	1,926	1,802	3,600
July 23, 2026	1,899	1,913	1,913	1,913	1,801	12,500
July 22, 2026	1,910	1,867	1,867	1,927	1,700	39,900
July 21, 2026	1,928	1,990	1,990	2,030	1,850	52,300
July 17, 2026	1,640	1,650	1,650	1,690	1,640	1,000
July 16, 2026	1,655	1,650	1,650	1,666	1,650	400
July 15, 2026	1,700	1,669	1,669	1,700	1,651	1,100
July 14, 2026	1,710	1,698	1,698	1,714	1,685	900
July 13, 2026	1,700	1,670	1,670	1,700	1,658	900
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