kabutan

XNET Corporation(4762) Historical

4762
TSE Standard
XNET Corporation
1,380
JPY
-13
(-0.93%)
Dec 5, 2:40 pm JST
8.92
USD
Dec 5, 12:40 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2025
1,528 JPY
52 Week Low Jan 30, 2025
1,273 JPY
Yearly High Jan 6, 2025
1,528 JPY
Yearly Low Jan 30, 2025
1,273 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,385 1,406 1,380 1,380 -13 -0.93% 500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,395 1,409 1,390 1,393 -2 -0.14% 1,600
Dec 3, 2025 1,390 1,400 1,384 1,395 -5 -0.36% 1,500
Dec 2, 2025 1,390 1,408 1,386 1,400 +10 +0.72% 3,400
Dec 1, 2025 1,424 1,424 1,390 1,390 -19 -1.35% 1,700
Nov 28, 2025 1,400 1,409 1,388 1,409 +9 +0.64% 1,100
Nov 27, 2025 1,377 1,412 1,377 1,400 +9 +0.65% 2,900
Nov 26, 2025 1,389 1,391 1,389 1,391 +2 +0.14% 200
Nov 25, 2025 1,395 1,410 1,389 1,389 -14 -1.00% 1,900
Nov 21, 2025 1,397 1,403 1,378 1,403 +4 +0.29% 1,000
Nov 20, 2025 1,388 1,402 1,370 1,399 +10 +0.72% 1,600
Nov 19, 2025 1,399 1,404 1,388 1,389 -6 -0.43% 600
Nov 18, 2025 1,421 1,421 1,395 1,395 -11 -0.78% 1,100
Nov 17, 2025 1,421 1,421 1,406 1,406 -14 -0.99% 1,500
Nov 14, 2025 1,400 1,430 1,400 1,420 +20 +1.43% 800
Nov 13, 2025 1,389 1,496 1,389 1,400 +1 +0.07% 7,800
Nov 12, 2025 1,401 1,417 1,396 1,399 -2 -0.14% 2,600
Nov 11, 2025 1,402 1,417 1,401 1,401 0 0.00% 900
Nov 10, 2025 1,399 1,401 1,399 1,401 +4 +0.29% 600
Nov 7, 2025 1,400 1,423 1,397 1,397 -8 -0.57% 2,800
Nov 6, 2025 1,409 1,409 1,405 1,405 -6 -0.43% 200