kabutan

XNET Corporation(4762) Historical

4762
TSE Standard
XNET Corporation
1,388
JPY
-5
(-0.36%)
Aug 4, 9:18 am JST
9.40
USD
Aug 3, 8:18 pm EDT
Result
PTS
outside of trading hours
1,385
Aug 4, 9:13 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 13, 2024
1,532 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,396 1,399 1,340 1,388 +3 +0.22% 18,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 1,429 1,429 1,317 1,385 -29 -2.05% 76,000
Jun, 2025 1,295 1,521 1,285 1,414 +125 +9.70% 135,900
May, 2025 1,317 1,389 1,281 1,289 -18 -1.38% 69,500
Apr, 2025 1,387 1,399 1,291 1,307 -60 -4.39% 90,400
Mar, 2025 1,369 1,396 1,327 1,367 +12 +0.89% 29,600
Feb, 2025 1,319 1,367 1,301 1,355 +50 +3.83% 45,800
Jan, 2025 1,528 1,528 1,273 1,305 -214 -14.09% 120,500
Dec, 2024 1,427 1,519 1,427 1,519 +107 +7.58% 33,900
Nov, 2024 1,375 1,478 1,349 1,412 +51 +3.75% 35,500
Oct, 2024 1,482 1,515 1,342 1,361 -106 -7.23% 91,600
Sep, 2024 1,481 1,500 1,379 1,467 +1 +0.07% 45,700
Aug, 2024 1,540 1,540 1,307 1,466 -58 -3.81% 69,200
Jul, 2024 1,500 1,588 1,371 1,524 +27 +1.80% 142,500
Jun, 2024 1,502 1,518 1,477 1,497 +4 +0.27% 61,700
May, 2024 1,319 1,588 1,266 1,493 +33 +2.26% 774,600
Apr, 2024 1,250 1,460 1,160 1,460 +210 +16.80% 454,700
Mar, 2024 1,150 1,270 1,120 1,250 +105 +9.17% 121,900
Feb, 2024 1,154 1,154 1,079 1,145 -4 -0.35% 103,700
Jan, 2024 1,080 1,199 1,070 1,149 +65 +6.00% 157,800
Dec, 2023 1,075 1,088 1,040 1,084 +20 +1.88% 80,400
1 2 3 4 5
...
15