XNET Corporation 4762
TSE · Japan · Technologiedienstleistungen
¥1.111,00+28,00 (+2,59 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.067,00 | -1,48 % | ¥1.083,00 | ¥1.083,00 | ¥1.061,00 | 1,30K |
| 2026-10-01 | ¥1.083,00 | -3,13 % | ¥1.130,00 | ¥1.130,00 | ¥1.040,00 | 10,60K |
| 2026-09-30 | ¥1.118,00 | +0,36 % | ¥1.149,00 | ¥1.149,00 | ¥1.090,00 | 6,80K |
| 2026-09-29 | ¥1.114,00 | +1,74 % | ¥1.075,00 | ¥1.220,00 | ¥1.075,00 | 6,80K |
| 2026-09-28 | ¥1.095,00 | +1,15 % | ¥1.082,50 | ¥1.095,00 | ¥1.082,50 | 5,60K |
| 2026-09-25 | ¥1.082,50 | -1,90 % | ¥1.100,50 | ¥1.104,00 | ¥1.082,50 | 5,20K |
| 2026-09-24 | ¥1.103,50 | -4,91 % | ¥1.184,50 | ¥1.184,50 | ¥1.103,00 | 13,60K |
| 2026-09-18 | ¥1.160,50 | -2,68 % | ¥1.167,50 | ¥1.189,50 | ¥1.140,50 | 10,20K |
| 2026-09-17 | ¥1.192,50 | +9,60 % | ¥1.099,50 | ¥1.219,00 | ¥1.094,00 | 55,80K |
| 2026-09-16 | ¥1.088,00 | +2,93 % | ¥1.065,00 | ¥1.088,00 | ¥1.053,50 | 2,00K |
| 2026-09-15 | ¥1.057,00 | +1,10 % | ¥1.049,00 | ¥1.090,00 | ¥1.049,00 | 3,40K |
| 2026-09-14 | ¥1.045,50 | +0,77 % | ¥1.062,50 | ¥1.068,00 | ¥1.038,50 | 3,60K |
| 2026-09-11 | ¥1.037,50 | -5,64 % | ¥1.099,50 | ¥1.099,50 | ¥1.036,00 | 6,40K |
| 2026-09-10 | ¥1.099,50 | +0,92 % | ¥1.094,00 | ¥1.099,50 | ¥1.090,50 | 4,60K |
| 2026-09-09 | ¥1.089,50 | +0,32 % | ¥1.062,50 | ¥1.089,50 | ¥1.062,50 | 4,80K |
| 2026-09-08 | ¥1.086,00 | +0,32 % | ¥1.082,50 | ¥1.092,50 | ¥1.082,50 | 3,40K |
| 2026-09-07 | ¥1.082,50 | +0,37 % | ¥1.080,50 | ¥1.088,50 | ¥1.080,50 | 7,80K |
| 2026-09-04 | ¥1.078,50 | +1,17 % | ¥1.074,00 | ¥1.078,50 | ¥1.062,50 | 4,80K |
| 2026-09-03 | ¥1.066,00 | +0,52 % | ¥1.072,50 | ¥1.073,50 | ¥1.059,50 | 3,60K |
| 2026-09-02 | ¥1.060,50 | -0,70 % | ¥1.070,00 | ¥1.070,00 | ¥1.060,50 | 2,20K |
| 2026-09-01 | ¥1.068,00 | 0,00 % | ¥1.068,00 | ¥1.072,00 | ¥1.068,00 | 3,60K |
| 2026-08-31 | ¥1.068,00 | +0,28 % | ¥1.065,00 | ¥1.068,00 | ¥1.056,50 | 5,20K |
| 2026-08-28 | ¥1.065,00 | +0,42 % | ¥1.067,00 | ¥1.067,00 | ¥1.053,00 | 2,60K |
| 2026-08-27 | ¥1.060,50 | -0,66 % | ¥1.067,50 | ¥1.067,50 | ¥1.053,00 | 4,40K |
| 2026-08-26 | ¥1.067,50 | +1,43 % | ¥1.059,00 | ¥1.069,50 | ¥1.036,50 | 4,40K |
| 2026-08-25 | ¥1.052,50 | -0,89 % | ¥1.064,50 | ¥1.067,00 | ¥1.050,00 | 8,20K |
| 2026-08-24 | ¥1.062,00 | +3,76 % | ¥1.037,50 | ¥1.069,00 | ¥1.037,50 | 14,20K |
| 2026-08-21 | ¥1.023,50 | +1,84 % | ¥999,50 | ¥1.023,50 | ¥999,50 | 1,20K |
| 2026-08-20 | ¥1.005,00 | -1,57 % | ¥1.022,50 | ¥1.033,00 | ¥1.005,00 | 10,80K |
| 2026-08-19 | ¥1.021,00 | -0,44 % | ¥1.008,50 | ¥1.027,50 | ¥1.005,50 | 3,80K |
| 2026-08-18 | ¥1.025,50 | -0,63 % | ¥1.022,00 | ¥1.026,00 | ¥1.011,50 | 1,80K |
| 2026-08-17 | ¥1.032,00 | +3,10 % | ¥1.021,00 | ¥1.032,00 | ¥999,00 | 6,00K |
| 2026-08-14 | ¥1.001,00 | +0,60 % | ¥999,50 | ¥1.001,00 | ¥980,00 | 4,80K |
| 2026-08-13 | ¥995,00 | +3,86 % | ¥965,00 | ¥999,50 | ¥960,00 | 3,80K |
| 2026-08-12 | ¥958,00 | -0,36 % | ¥970,00 | ¥974,00 | ¥958,00 | 6,00K |
| 2026-08-10 | ¥961,50 | +1,48 % | ¥935,00 | ¥1.000,00 | ¥935,00 | 9,20K |
| 2026-08-07 | ¥947,50 | -3,32 % | ¥975,50 | ¥975,50 | ¥911,50 | 16,20K |
| 2026-08-06 | ¥980,00 | -8,50 % | ¥1.071,00 | ¥1.071,00 | ¥980,00 | 18,40K |
| 2026-08-05 | ¥1.071,00 | -2,19 % | ¥1.095,00 | ¥1.100,50 | ¥1.048,50 | 11,20K |
| 2026-08-04 | ¥1.095,00 | +6,05 % | ¥1.040,00 | ¥1.096,00 | ¥1.032,50 | 11,80K |
| 2026-08-03 | ¥1.032,50 | +1,47 % | ¥1.017,50 | ¥1.032,50 | ¥1.017,50 | 12,20K |
| 2026-07-31 | ¥1.017,50 | +2,57 % | ¥1.024,50 | ¥1.024,50 | ¥994,00 | 11,20K |
| 2026-07-30 | ¥992,00 | -0,75 % | ¥997,00 | ¥999,00 | ¥960,50 | 4,00K |
| 2026-07-29 | ¥999,50 | +0,30 % | ¥996,50 | ¥1.002,50 | ¥965,50 | 10,80K |
| 2026-07-28 | ¥996,50 | +3,80 % | ¥967,50 | ¥997,50 | ¥962,50 | 8,80K |
| 2026-07-27 | ¥960,00 | +1,37 % | ¥954,50 | ¥965,00 | ¥950,00 | 8,60K |
| 2026-07-24 | ¥947,00 | -0,99 % | ¥963,00 | ¥963,00 | ¥901,00 | 7,20K |
| 2026-07-23 | ¥956,50 | +2,46 % | ¥949,50 | ¥956,50 | ¥900,50 | 25,00K |
| 2026-07-22 | ¥933,50 | -6,18 % | ¥955,00 | ¥963,50 | ¥850,00 | 79,80K |
| 2026-07-21 | ¥995,00 | +20,61 % | ¥964,00 | ¥1.015,00 | ¥925,00 | 104,60K |
| 2026-07-17 | ¥825,00 | 0,00 % | ¥820,00 | ¥845,00 | ¥820,00 | 2,00K |
| 2026-07-16 | ¥825,00 | -1,14 % | ¥827,50 | ¥833,00 | ¥825,00 | 800 |
| 2026-07-15 | ¥834,50 | -1,71 % | ¥850,00 | ¥850,00 | ¥825,50 | 2,20K |
| 2026-07-14 | ¥849,00 | +1,68 % | ¥855,00 | ¥857,00 | ¥842,50 | 1,80K |
| 2026-07-13 | ¥835,00 | -5,70 % | ¥850,00 | ¥850,00 | ¥829,00 | 1,80K |
| 2026-07-10 | ¥885,50 | 0,00 % | ¥885,50 | ¥885,50 | ¥885,50 | 0 |
| 2026-07-09 | ¥885,50 | -0,34 % | ¥870,00 | ¥885,50 | ¥823,50 | 5,80K |
| 2026-07-08 | ¥888,50 | -0,73 % | ¥876,50 | ¥891,50 | ¥871,50 | 1,60K |
| 2026-07-07 | ¥895,00 | +0,73 % | ¥868,50 | ¥895,00 | ¥862,00 | 3,20K |
| 2026-07-06 | ¥888,50 | +0,57 % | ¥863,50 | ¥888,50 | ¥855,50 | 4,00K |
| 2026-07-03 | ¥883,50 | +1,96 % | ¥865,50 | ¥885,50 | ¥865,50 | 2,80K |
| 2026-07-02 | ¥866,50 | +2,54 % | ¥853,00 | ¥890,00 | ¥833,00 | 8,00K |
| 2026-07-01 | ¥845,00 | -0,59 % | ¥858,50 | ¥860,00 | ¥845,00 | 4,20K |
| 2026-06-30 | ¥850,00 | 0,00 % | ¥850,00 | ¥850,00 | ¥846,00 | 2,80K |
| 2026-06-29 | ¥850,00 | +2,22 % | ¥835,00 | ¥850,00 | ¥831,50 | 3,00K |
| 2026-06-26 | ¥831,50 | -2,41 % | ¥833,50 | ¥852,00 | ¥827,50 | 2,80K |
| 2026-06-25 | ¥852,00 | +7,30 % | ¥799,50 | ¥852,50 | ¥799,50 | 17,00K |
| 2026-06-24 | ¥794,00 | +0,76 % | ¥790,00 | ¥795,50 | ¥778,00 | 6,60K |
| 2026-06-23 | ¥788,00 | +1,03 % | ¥778,00 | ¥788,00 | ¥778,00 | 2,40K |
| 2026-06-22 | ¥780,00 | -1,45 % | ¥781,00 | ¥790,50 | ¥779,00 | 1,20K |
| 2026-06-19 | ¥791,50 | +1,60 % | ¥789,00 | ¥793,50 | ¥780,00 | 5,80K |
| 2026-06-18 | ¥779,00 | 0,00 % | ¥779,00 | ¥779,00 | ¥779,00 | 200 |
| 2026-06-17 | ¥779,00 | +0,19 % | ¥777,50 | ¥791,00 | ¥777,50 | 2,00K |
| 2026-06-16 | ¥777,50 | -1,40 % | ¥781,50 | ¥781,50 | ¥772,00 | 2,60K |
| 2026-06-15 | ¥788,50 | -1,68 % | ¥782,00 | ¥789,50 | ¥782,00 | 3,00K |
| 2026-06-12 | ¥802,00 | +0,94 % | ¥802,50 | ¥802,50 | ¥794,50 | 4,40K |
| 2026-06-11 | ¥794,50 | +2,71 % | ¥781,50 | ¥794,50 | ¥781,50 | 8,40K |
| 2026-06-10 | ¥773,50 | -1,72 % | ¥790,50 | ¥790,50 | ¥773,50 | 1,40K |
| 2026-06-09 | ¥787,00 | -0,13 % | ¥775,00 | ¥790,00 | ¥772,50 | 1,20K |
| 2026-06-08 | ¥788,00 | +0,45 % | ¥784,50 | ¥788,00 | ¥777,50 | 1,60K |
| 2026-06-05 | ¥784,50 | +0,90 % | ¥783,50 | ¥784,50 | ¥766,50 | 1,40K |
| 2026-06-04 | ¥777,50 | -0,64 % | ¥778,00 | ¥778,00 | ¥777,50 | 800 |
| 2026-06-03 | ¥782,50 | +2,29 % | ¥785,00 | ¥785,00 | ¥782,50 | 3,20K |
| 2026-06-02 | ¥765,00 | -1,29 % | ¥775,00 | ¥790,00 | ¥765,00 | 1,20K |
| 2026-06-01 | ¥775,00 | +0,13 % | ¥782,00 | ¥789,50 | ¥775,00 | 3,40K |
| 2026-05-29 | ¥774,00 | +0,52 % | ¥772,50 | ¥775,00 | ¥771,50 | 1,40K |
| 2026-05-28 | ¥770,00 | +0,59 % | ¥770,00 | ¥770,00 | ¥765,00 | 1,20K |
| 2026-05-27 | ¥765,50 | -0,26 % | ¥775,00 | ¥775,00 | ¥765,00 | 800 |
| 2026-05-26 | ¥767,50 | +0,26 % | ¥773,00 | ¥773,00 | ¥765,50 | 1,00K |
| 2026-05-25 | ¥765,50 | -0,71 % | ¥771,50 | ¥780,00 | ¥765,50 | 3,60K |