kabutan

XNET Corporation(4762) Historical

4762
TSE Standard
XNET Corporation
1,535
JPY
+17
(+1.12%)
Mar 13, 3:30 pm JST
9.62
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 26, 2026
1,598 JPY
52 Week Low May 30, 2025
1,281 JPY
Yearly High Jan 26, 2026
1,598 JPY
Yearly Low Jan 30, 2025
1,273 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,518 1,535 1,518 1,535 +17 +1.12% 2,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,518 1,519 1,504 1,518 +15 +1.00% 400
Mar 11, 2026 1,515 1,517 1,501 1,503 -12 -0.79% 900
Mar 10, 2026 1,519 1,519 1,502 1,515 -4 -0.26% 1,200
Mar 9, 2026 1,506 1,520 1,495 1,519 +6 +0.40% 2,200
Mar 6, 2026 1,514 1,524 1,505 1,513 -3 -0.20% 1,000
Mar 5, 2026 1,514 1,529 1,514 1,516 +2 +0.13% 900
Mar 4, 2026 1,537 1,538 1,500 1,514 -33 -2.13% 3,800
Mar 3, 2026 1,559 1,567 1,535 1,547 -2 -0.13% 800
Mar 2, 2026 1,549 1,560 1,535 1,549 0 0.00% 5,000
Feb 27, 2026 1,527 1,549 1,524 1,549 +19 +1.24% 1,400
Feb 26, 2026 1,525 1,541 1,525 1,530 +5 +0.33% 700
Feb 25, 2026 1,525 1,525 1,525 1,525 -6 -0.39% 500
Feb 24, 2026 1,526 1,532 1,526 1,531 +5 +0.33% 2,600
Feb 20, 2026 1,541 1,541 1,526 1,526 -7 -0.46% 1,600
Feb 19, 2026 1,544 1,544 1,533 1,533 +1 +0.07% 800
Feb 18, 2026 1,546 1,546 1,532 1,532 -12 -0.78% 500
Feb 17, 2026 1,511 1,547 1,511 1,544 +23 +1.51% 400
Feb 16, 2026 1,546 1,548 1,508 1,521 -16 -1.04% 3,600
Feb 13, 2026 1,529 1,546 1,517 1,537 +10 +0.65% 1,300
Feb 12, 2026 1,524 1,527 1,523 1,527 +25 +1.66% 2,100