XNET Corporation 4762
TSE · Japan · Technology Services
¥1,067.00-16.00 (-1.48%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |