XNET Corporation(JP:4762)
Â¥945.00-12.00 (-1.25%)
JP:4762
XNET Corporation historical prices
Â¥945.00
At close:-12.00 (-1.25%)
Want to see JP:4762 full AI Analyst Report?
XNET Corporation (4762) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 966.00 | 966.00 | 945.00 | 945.00 | 945.00 | -1.25% | 3,600 | 0.70 |
| Nov 10, 2026 | 960.00 | 967.00 | 955.00 | 957.00 | 957.00 | -0.31% | 2,500 | 0.48 |
| Nov 09, 2026 | 963.00 | 990.00 | 955.00 | 960.00 | 960.00 | 0.00% | 4,300 | 0.83 |
| Nov 06, 2026 | 951.00 | 960.00 | 941.00 | 960.00 | 960.00 | +1.05% | 2,600 | 0.50 |
| Nov 05, 2026 | 950.00 | 951.00 | 935.00 | 950.00 | 950.00 | +0.11% | 2,200 | 0.42 |
| Nov 04, 2026 | 938.00 | 949.00 | 928.00 | 949.00 | 949.00 | +2.37% | 4,500 | 0.82 |
| Nov 03, 2026 | 927.00 | 940.00 | 922.00 | 927.00 | 927.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 940.00 | 940.00 | 922.00 | 927.00 | 927.00 | -1.80% | 5,300 | 0.91 |
| Oct 30, 2026 | 949.00 | 949.00 | 930.00 | 944.00 | 944.00 | -0.53% | 2,500 | 0.42 |
| Oct 29, 2026 | 950.00 | 950.00 | 922.00 | 949.00 | 949.00 | -1.04% | 5,400 | 0.89 |
| Oct 28, 2026 | 960.00 | 960.00 | 951.00 | 959.00 | 959.00 | -0.93% | 3,600 | 0.58 |
| Oct 27, 2026 | 970.00 | 970.00 | 952.00 | 968.00 | 968.00 | -0.21% | 2,600 | 0.42 |
| Oct 26, 2026 | 990.00 | 990.00 | 960.00 | 970.00 | 970.00 | -2.02% | 4,500 | 0.71 |
| Oct 23, 2026 | 995.00 | 995.00 | 978.00 | 990.00 | 990.00 | -0.90% | 3,900 | 0.61 |
| Oct 22, 2026 | 996.00 | 1,005.00 | 991.00 | 999.00 | 999.00 | +0.40% | 2,800 | 0.43 |
| Oct 21, 2026 | 1,004.00 | 1,004.00 | 995.00 | 995.00 | 995.00 | -0.20% | 2,800 | 0.43 |
| Oct 20, 2026 | 1,006.00 | 1,006.00 | 996.00 | 997.00 | 997.00 | +0.10% | 1,300 | 0.19 |
| Oct 19, 2026 | 999.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | -0.30% | 2,400 | 0.29 |
| Oct 16, 2026 | 1,000.00 | 1,008.00 | 998.00 | 999.00 | 999.00 | -0.89% | 2,500 | 0.25 |
| Oct 15, 2026 | 1,013.00 | 1,013.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.49% | 1,200 | 0.12 |
| Oct 14, 2026 | 1,015.00 | 1,015.00 | 1,001.00 | 1,013.00 | 1,013.00 | +1.10% | 1,800 | 0.18 |
| Oct 13, 2026 | 992.00 | 1,015.00 | 992.00 | 1,002.00 | 1,002.00 | -0.20% | 2,800 | 0.29 |
| Oct 12, 2026 | 1,004.00 | 1,014.00 | 999.00 | 1,004.00 | 1,004.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,000.00 | 1,014.00 | 999.00 | 1,004.00 | 1,004.00 | +0.40% | 4,100 | 0.42 |
| Oct 08, 2026 | 1,002.00 | 1,016.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.40% | 4,900 | 0.50 |
| Oct 07, 2026 | 1,041.00 | 1,044.00 | 1,002.00 | 1,004.00 | 1,004.00 | -4.02% | 6,500 | 0.68 |
| Oct 06, 2026 | 1,053.00 | 1,075.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.32% | 3,700 | 0.38 |
| Oct 05, 2026 | 1,119.00 | 1,119.00 | 1,056.00 | 1,060.00 | 1,060.00 | -4.85% | 4,600 | 0.48 |
| Oct 02, 2026 | 1,083.00 | 1,116.00 | 1,061.00 | 1,114.00 | 1,114.00 | +2.86% | 7,400 | 0.78 |
| Oct 01, 2026 | 1,130.00 | 1,130.00 | 1,040.00 | 1,083.00 | 1,083.00 | -3.13% | 10,600 | 1.13 |
| Sep 30, 2026 | 1,149.00 | 1,149.00 | 1,090.00 | 1,118.00 | 1,118.00 | +0.36% | 6,800 | 0.73 |
| Sep 29, 2026 | 1,075.00 | 1,220.00 | 1,075.00 | 1,114.00 | 1,114.00 | +3.63% | 6,800 | 0.73 |
| Sep 28, 2026 | 1,082.50 | 1,095.00 | 1,082.50 | 1,095.00 | 1,075.00 | +1.15% | 5,600 | 0.60 |
| Sep 25, 2026 | 1,100.50 | 1,104.00 | 1,082.50 | 1,082.50 | 1,062.73 | -1.90% | 5,200 | 0.56 |
| Sep 24, 2026 | 1,184.50 | 1,184.50 | 1,103.00 | 1,103.50 | 1,083.34 | -4.91% | 13,600 | 1.49 |
| Sep 23, 2026 | 1,160.50 | 1,189.50 | 1,140.50 | 1,160.50 | 1,139.30 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,160.50 | 1,189.50 | 1,140.50 | 1,160.50 | 1,139.30 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,160.50 | 1,189.50 | 1,140.50 | 1,160.50 | 1,139.30 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,167.50 | 1,189.50 | 1,140.50 | 1,160.50 | 1,139.30 | -2.68% | 10,200 | 1.08 |
| Sep 17, 2026 | 1,099.50 | 1,219.00 | 1,094.00 | 1,192.50 | 1,170.72 | +9.60% | 55,800 | 6.51 |
| Sep 16, 2026 | 1,065.00 | 1,088.00 | 1,053.50 | 1,088.00 | 1,068.13 | +2.93% | 2,000 | 0.23 |
| Sep 15, 2026 | 1,049.00 | 1,090.00 | 1,049.00 | 1,057.00 | 1,037.69 | +1.10% | 3,400 | 0.40 |
| Sep 14, 2026 | 1,062.50 | 1,068.00 | 1,038.50 | 1,045.50 | 1,026.40 | +0.77% | 3,600 | 0.42 |
| Sep 11, 2026 | 1,099.50 | 1,099.50 | 1,036.00 | 1,037.50 | 1,018.55 | -5.64% | 6,400 | 0.75 |
| Sep 10, 2026 | 1,094.00 | 1,099.50 | 1,090.50 | 1,099.50 | 1,079.42 | +0.92% | 4,600 | 0.54 |
| Sep 09, 2026 | 1,062.50 | 1,089.50 | 1,062.50 | 1,089.50 | 1,069.60 | +0.32% | 4,800 | 0.57 |
| Sep 08, 2026 | 1,082.50 | 1,092.50 | 1,082.50 | 1,086.00 | 1,066.16 | +0.32% | 3,400 | 0.40 |
| Sep 07, 2026 | 1,080.50 | 1,088.50 | 1,080.50 | 1,082.50 | 1,062.73 | +0.37% | 7,800 | 0.92 |
| Sep 04, 2026 | 1,074.00 | 1,078.50 | 1,062.50 | 1,078.50 | 1,058.80 | +1.17% | 4,800 | 0.57 |
| Sep 03, 2026 | 1,072.50 | 1,073.50 | 1,059.50 | 1,066.00 | 1,046.53 | +0.52% | 3,600 | 0.43 |
