tiprankstipranks
XNET Corporation (JP:4762)
:4762
Japanese Market
4762
XNET Corporation
RESEARCH TOOLSreports

XNET Corporation (4762) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1,500.00
1,519.00
1,492.00
1,519.00
1,519.00
+1.67%
800
0.38
Apr 07, 2026
1,515.00
1,519.00
1,493.00
1,494.00
1,494.00
-1.39%
1,000
0.47
Apr 06, 2026
1,493.00
1,515.00
1,493.00
1,515.00
1,515.00
-0.13%
2,300
1.09
Apr 03, 2026
1,500.00
1,517.00
1,500.00
1,517.00
1,517.00
+1.13%
300
0.14
Apr 02, 2026
1,534.00
1,536.00
1,500.00
1,500.00
1,500.00
-1.19%
2,100
0.95
Apr 01, 2026
1,506.00
1,520.00
1,506.00
1,518.00
1,518.00
+1.81%
2,000
0.92
Mar 31, 2026
1,504.00
1,504.00
1,480.00
1,491.00
1,491.00
-0.60%
1,100
0.51
Mar 30, 2026
1,501.00
1,501.00
1,498.00
1,500.00
1,500.00
-0.79%
800
0.37
Mar 27, 2026
1,519.00
1,539.00
1,515.00
1,537.00
1,512.00
-0.13%
1,800
0.81
Mar 26, 2026
1,539.00
1,540.00
1,539.00
1,539.00
1,513.97
+0.65%
600
0.25
Mar 25, 2026
1,532.00
1,534.00
1,529.00
1,529.00
1,504.13
+1.06%
600
0.25
Mar 24, 2026
1,513.00
1,532.00
1,511.00
1,513.00
1,488.39
0.00%
1,100
0.46
Mar 23, 2026
1,532.00
1,532.00
1,510.00
1,513.00
1,488.39
-1.43%
1,300
0.55
Mar 20, 2026
1,535.00
1,544.00
1,509.00
1,535.00
1,510.03
0.00%
0
0.00
Mar 19, 2026
1,522.00
1,544.00
1,509.00
1,535.00
1,510.03
+0.85%
1,100
0.46
Mar 18, 2026
1,514.00
1,525.00
1,514.00
1,522.00
1,497.24
+0.53%
800
0.34
Mar 17, 2026
1,540.00
1,540.00
1,514.00
1,514.00
1,489.37
-2.07%
2,200
0.94
Mar 16, 2026
1,523.00
1,553.00
1,521.00
1,546.00
1,520.85
+0.72%
1,300
0.55
Mar 13, 2026
1,518.00
1,535.00
1,518.00
1,535.00
1,510.03
+1.12%
2,100
0.90
Mar 12, 2026
1,518.00
1,519.00
1,504.00
1,518.00
1,493.31
+1.00%
400
0.17
Mar 11, 2026
1,515.00
1,517.00
1,501.00
1,503.00
1,478.55
-0.79%
900
0.37
Mar 10, 2026
1,519.00
1,519.00
1,502.00
1,515.00
1,490.36
-0.26%
1,200
0.49
Mar 09, 2026
1,506.00
1,520.00
1,495.00
1,519.00
1,494.29
+0.40%
2,200
0.90
Mar 06, 2026
1,514.00
1,524.00
1,505.00
1,513.00
1,488.39
-0.20%
1,000
0.41
Mar 05, 2026
1,514.00
1,529.00
1,514.00
1,516.00
1,491.34
+0.13%
900
0.36
Mar 04, 2026
1,537.00
1,538.00
1,500.00
1,514.00
1,489.37
-2.13%
3,800
1.57
Mar 03, 2026
1,559.00
1,567.00
1,535.00
1,547.00
1,521.84
-0.13%
800
0.33
Mar 02, 2026
1,549.00
1,560.00
1,535.00
1,549.00
1,523.80
0.00%
5,000
2.10
Feb 27, 2026
1,527.00
1,549.00
1,524.00
1,549.00
1,523.80
+1.24%
1,400
0.58
Feb 26, 2026
1,525.00
1,541.00
1,525.00
1,530.00
1,505.11
+0.33%
700
0.29
Feb 25, 2026
1,525.00
1,525.00
1,525.00
1,525.00
1,500.20
-0.39%
500
0.21
Feb 24, 2026
1,526.00
1,532.00
1,526.00
1,531.00
1,506.10
+0.33%
2,600
1.07
Feb 23, 2026
1,526.00
1,541.00
1,526.00
1,526.00
1,501.18
0.00%
0
0.00
Feb 20, 2026
1,541.00
1,541.00
1,526.00
1,526.00
1,501.18
-0.46%
1,600
0.65
Feb 19, 2026
1,544.00
1,544.00
1,533.00
1,533.00
1,508.07
+0.07%
800
0.33
Feb 18, 2026
1,546.00
1,546.00
1,532.00
1,532.00
1,507.08
-0.78%
500
0.20
Feb 17, 2026
1,511.00
1,547.00
1,511.00
1,544.00
1,518.89
+1.51%
400
0.16
Feb 16, 2026
1,546.00
1,548.00
1,508.00
1,521.00
1,496.26
-1.04%
3,600
1.49
Feb 13, 2026
1,529.00
1,546.00
1,517.00
1,537.00
1,512.00
+0.65%
1,300
0.54
Feb 12, 2026
1,524.00
1,527.00
1,523.00
1,527.00
1,502.16
+1.66%
2,100
0.87
Feb 11, 2026
1,502.00
1,535.00
1,502.00
1,502.00
1,477.57
0.00%
0
0.00
Feb 10, 2026
1,535.00
1,535.00
1,502.00
1,502.00
1,477.57
-1.31%
3,800
1.53
Feb 09, 2026
1,548.00
1,549.00
1,522.00
1,522.00
1,497.24
-1.10%
2,900
1.17
Feb 06, 2026
1,546.00
1,546.00
1,523.00
1,539.00
1,513.97
-0.19%
2,200
0.90
Feb 05, 2026
1,559.00
1,573.00
1,533.00
1,542.00
1,516.92
-1.09%
2,100
0.86
Feb 04, 2026
1,559.00
1,559.00
1,540.00
1,559.00
1,533.64
-0.06%
1,600
0.65
Feb 03, 2026
1,571.00
1,574.00
1,556.00
1,560.00
1,534.63
+0.32%
3,600
1.50
Feb 02, 2026
1,555.00
1,569.00
1,555.00
1,555.00
1,529.71
+1.04%
4,600
1.97
Jan 30, 2026
1,534.00
1,555.00
1,516.00
1,539.00
1,513.97
+1.65%
2,300
0.99
Jan 29, 2026
1,515.00
1,515.00
1,500.00
1,514.00
1,489.37
+0.53%
2,400
1.05
Rows:
50