Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

XNET Corporation (4762.T)

1,300.00
+3.00
+(0.23%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 7, 20251,295.001,300.001,292.001,300.001,300.002,000
May 2, 20251,306.001,318.001,297.001,297.001,297.004,000
May 1, 20251,317.001,317.001,298.001,306.001,306.004,200
Apr 30, 20251,307.001,309.001,300.001,307.001,307.006,300
Apr 28, 20251,313.001,313.001,298.001,306.001,306.003,300
Apr 25, 20251,329.001,395.001,300.001,300.001,300.0028,200
Apr 24, 20251,339.001,339.001,328.001,329.001,329.003,000
Apr 23, 20251,338.001,345.001,332.001,339.001,339.003,000
Apr 22, 20251,347.001,350.001,333.001,348.001,348.003,200
Apr 21, 20251,334.001,355.001,334.001,347.001,347.009,900
Apr 18, 20251,325.001,369.001,325.001,359.001,359.004,000
Apr 17, 20251,348.001,351.001,336.001,351.001,351.00500
Apr 16, 20251,336.001,350.001,324.001,349.001,349.003,500
Apr 15, 20251,349.001,349.001,325.001,336.001,336.001,600
Apr 14, 20251,339.001,381.001,321.001,355.001,355.00600
Apr 11, 20251,370.001,370.001,369.001,369.001,369.00200
Apr 10, 20251,369.001,369.001,312.001,367.001,367.00800
Apr 9, 20251,304.001,364.001,304.001,364.001,364.002,900
Apr 8, 20251,325.001,367.001,306.001,364.001,364.002,000
Apr 7, 20251,320.001,331.001,291.001,291.001,291.004,600
Apr 4, 20251,352.001,395.001,333.001,350.001,350.005,800
Apr 3, 20251,344.001,378.001,344.001,352.001,352.001,000
Apr 2, 20251,399.001,399.001,359.001,384.001,384.003,000
Apr 1, 20251,387.001,391.001,353.001,375.001,375.003,000
Mar 31, 20251,335.001,367.001,335.001,367.001,367.002,800
Mar 28, 2025 22.5 Dividend
Mar 28, 20251,367.001,378.001,342.001,365.001,365.002,500
Mar 27, 20251,385.001,389.001,373.001,389.001,366.50700
Mar 26, 20251,374.001,390.001,369.001,389.001,366.50800
Mar 25, 20251,392.001,396.001,366.001,366.001,343.871,500
Mar 24, 20251,380.001,389.001,365.001,389.001,366.50900
Mar 21, 20251,374.001,379.001,364.001,378.001,355.681,300
Mar 19, 20251,363.001,377.001,362.001,374.001,351.741,300
Mar 18, 20251,351.001,377.001,350.001,357.001,335.022,100
Mar 17, 20251,364.001,365.001,352.001,356.001,334.031,500
Mar 14, 20251,357.001,360.001,345.001,350.001,328.131,500
Mar 13, 20251,349.001,361.001,346.001,361.001,338.951,300
Mar 12, 20251,329.001,353.001,329.001,337.001,315.342,200
Mar 11, 20251,336.001,349.001,330.001,349.001,327.151,400
Mar 10, 20251,355.001,355.001,334.001,336.001,314.361,600
Mar 7, 20251,346.001,357.001,327.001,357.001,335.021,700
Mar 6, 20251,357.001,357.001,357.001,357.001,335.02-
Mar 5, 20251,360.001,362.001,346.001,357.001,335.02600
Mar 4, 20251,336.001,351.001,333.001,351.001,329.121,700
Mar 3, 20251,369.001,379.001,350.001,350.001,328.132,200
Feb 28, 20251,334.001,355.001,330.001,355.001,333.052,300
Feb 27, 20251,337.001,367.001,337.001,350.001,328.13500
Feb 26, 20251,329.001,364.001,327.001,363.001,340.921,700
Feb 25, 20251,344.001,361.001,337.001,337.001,315.341,700
Feb 21, 20251,350.001,350.001,327.001,344.001,322.23800
Feb 20, 20251,352.001,359.001,331.001,348.001,326.164,200
Feb 19, 20251,352.001,359.001,352.001,352.001,330.10700
Feb 18, 20251,365.001,365.001,349.001,360.001,337.971,600
Feb 17, 20251,358.001,365.001,347.001,361.001,338.953,100
Feb 14, 20251,338.001,349.001,330.001,345.001,323.213,100
Feb 13, 20251,331.001,344.001,323.001,337.001,315.342,900
Feb 12, 20251,338.001,338.001,318.001,330.001,308.462,200
Feb 10, 20251,354.001,354.001,323.001,324.001,302.556,800
Feb 7, 20251,341.001,341.001,311.001,324.001,302.55900
Feb 6, 20251,313.001,363.001,313.001,322.001,300.593,700
Feb 5, 20251,318.001,326.001,310.001,326.001,304.521,600
Feb 4, 20251,312.001,340.001,302.001,318.001,296.652,600
Feb 3, 20251,319.001,329.001,301.001,312.001,290.755,400
Jan 31, 20251,311.001,320.001,285.001,305.001,283.8624,800
Jan 30, 20251,400.001,402.001,273.001,273.001,252.3843,700
Jan 29, 20251,403.001,434.001,403.001,405.001,382.242,000
Jan 28, 20251,416.001,442.001,406.001,406.001,383.222,100
Jan 27, 20251,425.001,444.001,416.001,416.001,393.062,700
Jan 24, 20251,441.001,453.001,430.001,430.001,406.842,500
Jan 23, 20251,434.001,458.001,429.001,454.001,430.452,900
Jan 22, 20251,443.001,486.001,443.001,446.001,422.583,700
Jan 21, 20251,451.001,499.001,431.001,443.001,419.639,200
Jan 20, 20251,467.001,498.001,451.001,451.001,427.504,500
Jan 17, 20251,453.001,513.001,453.001,461.001,437.334,500
Jan 16, 20251,468.001,514.001,468.001,473.001,449.142,200
Jan 15, 20251,479.001,518.001,479.001,494.001,469.801,900
Jan 14, 20251,522.001,522.001,505.001,519.001,494.39800
Jan 10, 20251,500.001,524.001,498.001,521.001,496.366,000
Jan 9, 20251,491.001,508.001,480.001,480.001,456.031,700
Jan 8, 20251,500.001,510.001,494.001,494.001,469.801,700
Jan 7, 20251,500.001,518.001,497.001,497.001,472.751,200
Jan 6, 20251,528.001,528.001,503.001,505.001,480.622,400
Dec 30, 20241,501.001,519.001,500.001,519.001,494.392,300
Dec 27, 20241,498.001,509.001,495.001,505.001,480.621,400
Dec 26, 20241,497.001,498.001,455.001,498.001,473.731,400
Dec 25, 20241,465.001,497.001,455.001,497.001,472.751,300
Dec 24, 20241,467.001,496.001,452.001,454.001,430.45800
Dec 23, 20241,490.001,497.001,472.001,475.001,451.112,000
Dec 20, 20241,501.001,501.001,490.001,492.001,467.831,100
Dec 19, 20241,493.001,509.001,493.001,509.001,484.56500
Dec 18, 20241,498.001,510.001,498.001,510.001,485.54500
Dec 17, 20241,496.001,510.001,495.001,510.001,485.54700
Dec 16, 20241,506.001,507.001,500.001,507.001,482.59800
Dec 13, 20241,488.001,506.001,488.001,506.001,481.601,000
Dec 12, 20241,507.001,507.001,485.001,498.001,473.73700
Dec 11, 20241,509.001,516.001,500.001,503.001,478.654,600
Dec 10, 20241,485.001,495.001,484.001,494.001,469.802,900
Dec 9, 20241,485.001,485.001,470.001,480.001,456.03400
Dec 6, 20241,431.001,493.001,431.001,481.001,457.011,500
Dec 5, 20241,450.001,450.001,450.001,450.001,426.51100
Dec 4, 20241,460.001,492.001,459.001,479.001,455.043,000
Dec 3, 20241,450.001,490.001,448.001,487.001,462.914,200
Dec 2, 20241,427.001,449.001,427.001,449.001,425.532,700
Nov 29, 20241,402.001,412.001,391.001,412.001,389.13900
Nov 28, 20241,400.001,406.001,389.001,402.001,379.29500
Nov 27, 20241,397.001,404.001,386.001,404.001,381.262,000
Nov 26, 20241,396.001,405.001,396.001,397.001,374.371,100
Nov 25, 20241,400.001,418.001,396.001,396.001,373.392,200
Nov 22, 20241,409.001,427.001,409.001,409.001,386.181,200
Nov 21, 20241,432.001,439.001,412.001,439.001,415.691,400
Nov 20, 20241,400.001,411.001,400.001,402.001,379.29800
Nov 19, 20241,388.001,399.001,388.001,395.001,372.402,300
Nov 18, 20241,400.001,421.001,400.001,418.001,395.031,000
Nov 15, 20241,380.001,400.001,380.001,400.001,377.321,600
Nov 14, 20241,400.001,400.001,375.001,380.001,357.651,100
Nov 13, 20241,403.001,435.001,403.001,414.001,391.101,700
Nov 12, 20241,405.001,424.001,405.001,407.001,384.211,800
Nov 11, 20241,470.001,478.001,403.001,403.001,380.272,900
Nov 8, 20241,425.001,470.001,402.001,402.001,379.292,800
Nov 7, 20241,371.001,413.001,371.001,413.001,390.11800
Nov 6, 20241,402.001,418.001,372.001,401.001,378.311,700
Nov 5, 20241,375.001,400.001,349.001,400.001,377.323,100
Nov 1, 20241,375.001,398.001,360.001,375.001,352.734,600
Oct 31, 20241,346.001,470.001,342.001,361.001,338.9517,100
Oct 30, 20241,386.001,400.001,345.001,345.001,323.2126,700
Oct 29, 20241,398.001,399.001,390.001,399.001,376.341,900
Oct 28, 20241,402.001,419.001,400.001,403.001,380.272,100
Oct 25, 20241,433.001,439.001,415.001,415.001,392.081,600
Oct 24, 20241,444.001,469.001,413.001,444.001,420.613,200
Oct 23, 20241,407.001,450.001,407.001,450.001,426.51900
Oct 22, 20241,423.001,469.001,423.001,437.001,413.722,700
Oct 21, 20241,450.001,468.001,412.001,451.001,427.502,500
Oct 18, 20241,471.001,471.001,441.001,450.001,426.512,200
Oct 17, 20241,432.001,475.001,416.001,471.001,447.172,800
Oct 16, 20241,417.001,435.001,417.001,432.001,408.80900
Oct 15, 20241,429.001,432.001,402.001,418.001,395.033,900
Oct 11, 20241,491.001,491.001,450.001,451.001,427.501,100
Oct 10, 20241,461.001,461.001,461.001,461.001,437.33-
Oct 9, 20241,467.001,494.001,460.001,461.001,437.332,800
Oct 8, 20241,498.001,500.001,480.001,497.001,472.751,700
Oct 7, 20241,499.001,514.001,496.001,496.001,471.772,700
Oct 4, 20241,485.001,500.001,482.001,499.001,474.722,200
Oct 3, 20241,479.001,484.001,477.001,477.001,453.07600
Oct 2, 20241,499.001,499.001,476.001,485.001,460.941,100
Oct 1, 20241,482.001,515.001,482.001,501.001,476.6910,900
Sep 30, 20241,471.001,471.001,465.001,467.001,443.24700
Sep 27, 2024 22.5 Dividend
Sep 27, 20241,477.001,478.001,450.001,475.001,451.113,300
Sep 26, 20241,478.001,500.001,476.001,500.001,453.577,700
Sep 25, 20241,487.001,491.001,478.001,478.001,432.252,100
Sep 24, 20241,466.001,487.001,466.001,487.001,440.972,400
Sep 20, 20241,440.001,465.001,436.001,465.001,419.652,500
Sep 19, 20241,432.001,449.001,432.001,441.001,396.39700
Sep 18, 20241,408.001,432.001,408.001,432.001,387.672,100
Sep 17, 20241,379.001,415.001,379.001,408.001,364.412,400
Sep 13, 20241,405.001,440.001,380.001,439.001,394.451,300
Sep 12, 20241,430.001,430.001,402.001,405.001,361.512,400
Sep 11, 20241,451.001,474.001,431.001,431.001,386.701,300
Sep 10, 20241,479.001,485.001,454.001,454.001,408.992,600
Sep 9, 20241,474.001,478.001,431.001,454.001,408.991,600
Sep 6, 20241,451.001,478.001,451.001,474.001,428.371,900
Sep 5, 20241,445.001,462.001,435.001,451.001,406.081,200
Sep 4, 20241,463.001,464.001,435.001,445.001,400.271,400
Sep 3, 20241,469.001,489.001,461.001,473.001,427.405,300
Sep 2, 20241,481.001,482.001,449.001,479.001,433.222,800
Aug 30, 20241,429.001,466.001,405.001,466.001,420.624,100
Aug 29, 20241,467.001,467.001,399.001,399.001,355.694,100
Aug 28, 20241,427.001,468.001,427.001,442.001,397.362,000
Aug 27, 20241,433.001,452.001,425.001,427.001,382.832,700
Aug 26, 20241,416.001,437.001,416.001,429.001,384.763,400
Aug 23, 20241,420.001,426.001,414.001,415.001,371.201,400
Aug 22, 20241,420.001,420.001,420.001,420.001,376.04400
Aug 21, 20241,421.001,428.001,408.001,414.001,370.231,200
Aug 20, 20241,414.001,439.001,406.001,429.001,384.762,900
Aug 19, 20241,409.001,420.001,409.001,410.001,366.35500
Aug 16, 20241,447.001,458.001,410.001,410.001,366.353,700
Aug 15, 20241,469.001,488.001,447.001,447.001,402.211,800
Aug 14, 20241,513.001,513.001,465.001,469.001,423.53700
Aug 13, 20241,458.001,532.001,442.001,499.001,452.608,200
Aug 9, 20241,439.001,458.001,429.001,458.001,412.871,300
Aug 8, 20241,377.001,459.001,377.001,439.001,394.453,700
Aug 7, 20241,465.001,467.001,377.001,377.001,334.373,200
Aug 6, 20241,337.001,367.001,337.001,340.001,298.522,900
Aug 5, 20241,462.001,462.001,307.001,337.001,295.616,500
Aug 2, 20241,499.001,499.001,467.001,469.001,423.535,300
Aug 1, 20241,540.001,540.001,477.001,500.001,453.579,200
Jul 31, 20241,500.001,531.001,468.001,524.001,476.8222,400
Jul 30, 20241,486.001,588.001,472.001,480.001,434.1928,700
Jul 29, 20241,500.001,504.001,492.001,504.001,457.442,900
Jul 26, 20241,496.001,500.001,485.001,499.001,452.601,000
Jul 25, 20241,500.001,502.001,473.001,501.001,454.542,900
Jul 24, 20241,495.001,503.001,470.001,501.001,454.543,000
Jul 23, 20241,460.001,505.001,460.001,505.001,458.413,000
Jul 22, 20241,466.001,470.001,466.001,467.001,421.59600
Jul 19, 20241,479.001,490.001,472.001,480.001,434.192,800
Jul 18, 20241,427.001,480.001,427.001,480.001,434.192,800
Jul 17, 20241,449.001,475.001,436.001,457.001,411.9014,700
Jul 16, 20241,466.001,467.001,456.001,464.001,418.681,800
Jul 12, 20241,431.001,462.001,428.001,455.001,409.964,000
Jul 11, 20241,449.001,461.001,371.001,431.001,386.7014,800
Jul 10, 20241,475.001,487.001,436.001,449.001,404.1514,700
Jul 9, 20241,479.001,486.001,458.001,469.001,423.536,400
Jul 8, 20241,499.001,499.001,481.001,487.001,440.973,200
Jul 5, 20241,471.001,491.001,471.001,482.001,436.123,100
Jul 4, 20241,482.001,494.001,465.001,471.001,425.462,300
Jul 3, 20241,486.001,499.001,472.001,472.001,426.432,700
Jul 2, 20241,508.001,508.001,485.001,487.001,440.971,300
Jul 1, 20241,500.001,510.001,488.001,488.001,441.943,400
Jun 28, 20241,495.001,499.001,490.001,497.001,450.661,100
Jun 27, 20241,500.001,510.001,500.001,500.001,453.5710,000
Jun 26, 20241,502.001,502.001,500.001,500.001,453.57500
Jun 25, 20241,496.001,500.001,483.001,483.001,437.094,800
Jun 24, 20241,498.001,500.001,488.001,496.001,449.692,500
Jun 21, 20241,487.001,505.001,487.001,496.001,449.691,800
Jun 20, 20241,499.001,502.001,499.001,500.001,453.571,000
Jun 19, 20241,482.001,500.001,482.001,500.001,453.57700
Jun 18, 20241,487.001,502.001,487.001,494.001,447.752,500
Jun 17, 20241,478.001,500.001,478.001,488.001,441.942,700
Jun 14, 20241,498.001,503.001,477.001,477.001,431.289,300
Jun 13, 20241,491.001,500.001,478.001,498.001,451.637,700
Jun 12, 20241,503.001,514.001,502.001,506.001,459.381,400
Jun 11, 20241,518.001,518.001,503.001,503.001,456.473,900
Jun 10, 20241,500.001,505.001,495.001,504.001,457.442,100
Jun 7, 20241,484.001,500.001,483.001,500.001,453.572,200
Jun 6, 20241,489.001,498.001,487.001,498.001,451.63900
Jun 5, 20241,491.001,491.001,489.001,489.001,442.91300
Jun 4, 20241,487.001,502.001,483.001,491.001,444.853,100
Jun 3, 20241,502.001,503.001,486.001,500.001,453.573,200
May 31, 20241,483.001,493.001,474.001,493.001,446.783,200
May 30, 20241,474.001,489.001,473.001,473.001,427.401,600
May 29, 20241,495.001,497.001,478.001,478.001,432.252,000
May 28, 20241,485.001,500.001,477.001,500.001,453.573,900
May 27, 20241,510.001,513.001,475.001,501.001,454.548,100
May 24, 20241,465.001,503.001,450.001,502.001,455.506,400
May 23, 20241,520.001,520.001,476.001,495.001,448.728,700
May 22, 20241,500.001,503.001,490.001,491.001,444.856,800
May 21, 20241,491.001,502.001,481.001,500.001,453.574,600
May 20, 20241,469.001,503.001,469.001,491.001,444.859,300
May 17, 20241,495.001,500.001,465.001,477.001,431.2810,300
May 16, 20241,504.001,504.001,460.001,494.001,447.756,000
May 15, 20241,504.001,517.001,450.001,504.001,457.4413,500
May 14, 20241,483.001,525.001,479.001,504.001,457.447,600
May 13, 20241,485.001,522.001,485.001,502.001,455.5011,500
May 10, 20241,447.001,480.001,446.001,480.001,434.198,400
May 9, 20241,477.001,478.001,434.001,447.001,402.2110,900
May 8, 20241,532.001,532.001,445.001,467.001,421.5917,900
May 7, 20241,437.001,536.001,414.001,500.001,453.5742,300