kabutan

XNET Corporation(4762) Historical

4762
TSE Standard
XNET Corporation
1,495
JPY
-19
(-1.25%)
Apr 30, 10:45 am JST
9.32
USD
Apr 29, 9:45 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,506 1,536 1,452 1,495 +4 +0.27% 22,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,549 1,567 1,480 1,491 -58 -3.74% 31,000
Feb, 2026 1,555 1,574 1,502 1,549 +10 +0.65% 36,300
Jan, 2026 1,539 1,598 1,467 1,539 +16 +1.05% 69,800
Dec, 2025 1,424 1,523 1,380 1,523 +114 +8.09% 48,800
Nov, 2025 1,440 1,496 1,370 1,409 -19 -1.33% 30,200
Oct, 2025 1,410 1,440 1,398 1,428 +27 +1.93% 37,100
Sep, 2025 1,436 1,436 1,397 1,401 -21 -1.48% 55,300
Aug, 2025 1,396 1,435 1,340 1,422 +37 +2.67% 76,000
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