kabutan

XNET Corporation(4762) Historical

4762
TSE Standard
XNET Corporation
1,514
JPY
+17
(+1.14%)
Apr 28, 3:10 pm JST
9.51
USD
Apr 28, 2:10 am EDT
Result
PTS
outside of trading hours
ー
ー
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 Apr 27, 2026
1,452 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,486 1,514 1,477 1,514 +17 +1.14% 500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 1,471 1,497 1,452 1,497 +17 +1.15% 1,400
Apr 24, 2026 1,499 1,500 1,480 1,480 -18 -1.20% 1,200
Apr 23, 2026 1,494 1,498 1,477 1,498 +1 +0.07% 1,600
Apr 22, 2026 1,504 1,504 1,497 1,497 -3 -0.20% 600
Apr 21, 2026 1,500 1,504 1,496 1,500 -9 -0.60% 1,300
Apr 20, 2026 1,529 1,530 1,500 1,509 -3 -0.20% 1,000
Apr 17, 2026 1,508 1,530 1,500 1,512 -3 -0.20% 1,300
Apr 16, 2026 1,514 1,515 1,499 1,515 +15 +1.00% 1,000
Apr 15, 2026 1,495 1,519 1,495 1,500 -18 -1.19% 700
Apr 14, 2026 1,510 1,519 1,497 1,518 +24 +1.61% 700
Apr 13, 2026 1,516 1,516 1,494 1,494 -23 -1.52% 600
Apr 10, 2026 1,519 1,519 1,495 1,517 -2 -0.13% 1,200
Apr 9, 2026 1,492 1,519 1,492 1,519 0 0.00% 400
Apr 8, 2026 1,500 1,519 1,492 1,519 +25 +1.67% 800
Apr 7, 2026 1,515 1,519 1,493 1,494 -21 -1.39% 1,000
Apr 6, 2026 1,493 1,515 1,493 1,515 -2 -0.13% 2,300
Apr 3, 2026 1,500 1,517 1,500 1,517 +17 +1.13% 300
Apr 2, 2026 1,534 1,536 1,500 1,500 -18 -1.19% 2,100
Apr 1, 2026 1,506 1,520 1,506 1,518 +27 +1.81% 2,000
Mar 31, 2026 1,504 1,504 1,480 1,491 -9 -0.60% 1,100