Xebio Holdings Co., Ltd. (TYO:8281)
Japan · Delayed Price · Currency is JPY 1,114.00
-16.00 (-1.42%)
Oct 8, 2025, 3:30 PM JST
Xebio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,115.00 | 1,131.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.42% | 93,500 |
| Oct 7, 2025 | 1,117.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.16% | 99,200 |
| Oct 6, 2025 | 1,115.00 | 1,123.00 | 1,105.00 | 1,117.00 | 1,117.00 | 1.55% | 110,600 |
| Oct 3, 2025 | 1,107.00 | 1,118.00 | 1,099.00 | 1,100.00 | 1,100.00 | -1.70% | 102,500 |
| Oct 2, 2025 | 1,094.00 | 1,121.00 | 1,092.00 | 1,119.00 | 1,119.00 | 1.91% | 148,900 |
| Oct 1, 2025 | 1,143.00 | 1,145.00 | 1,095.00 | 1,098.00 | 1,098.00 | -4.85% | 236,700 |
| Sep 30, 2025 | 1,153.00 | 1,170.00 | 1,153.00 | 1,154.00 | 1,154.00 | -0.52% | 205,900 |
| Sep 29, 2025 | 1,183.00 | 1,183.00 | 1,155.00 | 1,160.00 | 1,160.00 | -3.97% | 361,800 |
| Sep 26, 2025 | 1,168.00 | 1,215.00 | 1,164.00 | 1,208.00 | 1,190.50 | 1.26% | 565,300 |
| Sep 25, 2025 | 1,186.00 | 1,203.00 | 1,181.00 | 1,193.00 | 1,175.72 | 0.51% | 338,400 |
| Sep 24, 2025 | 1,178.00 | 1,194.00 | 1,170.00 | 1,187.00 | 1,169.80 | -0.42% | 300,400 |
| Sep 22, 2025 | 1,180.00 | 1,194.00 | 1,178.00 | 1,192.00 | 1,174.73 | 1.02% | 189,000 |
| Sep 19, 2025 | 1,182.00 | 1,198.00 | 1,180.00 | 1,180.00 | 1,162.91 | -0.08% | 195,000 |
| Sep 18, 2025 | 1,190.00 | 1,197.00 | 1,181.00 | 1,181.00 | 1,163.89 | -0.67% | 142,800 |
| Sep 17, 2025 | 1,177.00 | 1,194.00 | 1,176.00 | 1,189.00 | 1,171.78 | 1.54% | 142,800 |
| Sep 16, 2025 | 1,162.00 | 1,177.00 | 1,160.00 | 1,171.00 | 1,154.04 | 0.52% | 136,000 |
| Sep 12, 2025 | 1,177.00 | 1,177.00 | 1,162.00 | 1,165.00 | 1,148.12 | -0.60% | 104,200 |
| Sep 11, 2025 | 1,167.00 | 1,179.00 | 1,165.00 | 1,172.00 | 1,155.02 | 0.17% | 130,800 |
| Sep 10, 2025 | 1,177.00 | 1,179.00 | 1,167.00 | 1,170.00 | 1,153.05 | -0.43% | 89,600 |
| Sep 9, 2025 | 1,168.00 | 1,180.00 | 1,168.00 | 1,175.00 | 1,157.98 | 1.03% | 155,700 |
| Sep 8, 2025 | 1,173.00 | 1,175.00 | 1,156.00 | 1,163.00 | 1,146.15 | 0.87% | 126,800 |
| Sep 5, 2025 | 1,153.00 | 1,158.00 | 1,148.00 | 1,153.00 | 1,136.30 | 0.44% | 79,900 |
| Sep 4, 2025 | 1,136.00 | 1,154.00 | 1,132.00 | 1,148.00 | 1,131.37 | 1.06% | 107,300 |
| Sep 3, 2025 | 1,125.00 | 1,138.00 | 1,125.00 | 1,136.00 | 1,119.54 | 0.80% | 68,500 |
| Sep 2, 2025 | 1,116.00 | 1,132.00 | 1,116.00 | 1,127.00 | 1,110.67 | 1.17% | 65,000 |
| Sep 1, 2025 | 1,111.00 | 1,120.00 | 1,110.00 | 1,114.00 | 1,097.86 | 0.18% | 79,100 |
| Aug 29, 2025 | 1,115.00 | 1,118.00 | 1,111.00 | 1,112.00 | 1,095.89 | -0.45% | 96,500 |
| Aug 28, 2025 | 1,114.00 | 1,122.00 | 1,112.00 | 1,117.00 | 1,100.81 | 0.09% | 66,200 |
| Aug 27, 2025 | 1,121.00 | 1,123.00 | 1,114.00 | 1,116.00 | 1,099.83 | -0.89% | 76,600 |
| Aug 26, 2025 | 1,136.00 | 1,141.00 | 1,126.00 | 1,126.00 | 1,109.68 | -0.88% | 62,800 |
| Aug 25, 2025 | 1,147.00 | 1,149.00 | 1,135.00 | 1,136.00 | 1,119.54 | -0.96% | 64,600 |
| Aug 22, 2025 | 1,145.00 | 1,152.00 | 1,141.00 | 1,147.00 | 1,130.38 | 0.09% | 39,000 |
| Aug 21, 2025 | 1,155.00 | 1,155.00 | 1,140.00 | 1,146.00 | 1,129.39 | - | 38,700 |
| Aug 20, 2025 | 1,145.00 | 1,155.00 | 1,145.00 | 1,146.00 | 1,129.39 | 0.26% | 50,000 |
| Aug 19, 2025 | 1,142.00 | 1,146.00 | 1,136.00 | 1,143.00 | 1,126.44 | 0.44% | 48,300 |
| Aug 18, 2025 | 1,124.00 | 1,143.00 | 1,121.00 | 1,138.00 | 1,121.51 | 1.07% | 111,500 |
| Aug 15, 2025 | 1,140.00 | 1,146.00 | 1,126.00 | 1,126.00 | 1,109.68 | -1.75% | 90,000 |
| Aug 14, 2025 | 1,141.00 | 1,150.00 | 1,137.00 | 1,146.00 | 1,129.39 | -0.09% | 70,000 |
| Aug 13, 2025 | 1,134.00 | 1,147.00 | 1,125.00 | 1,147.00 | 1,130.38 | 0.88% | 94,300 |
| Aug 12, 2025 | 1,140.00 | 1,147.00 | 1,118.00 | 1,137.00 | 1,120.52 | -1.47% | 168,400 |
| Aug 8, 2025 | 1,151.00 | 1,157.00 | 1,123.00 | 1,154.00 | 1,137.28 | 0.26% | 124,700 |
| Aug 7, 2025 | 1,150.00 | 1,167.00 | 1,150.00 | 1,151.00 | 1,134.32 | 0.09% | 107,600 |
| Aug 6, 2025 | 1,133.00 | 1,151.00 | 1,132.00 | 1,150.00 | 1,133.34 | 1.50% | 49,300 |
| Aug 5, 2025 | 1,139.00 | 1,146.00 | 1,131.00 | 1,133.00 | 1,116.58 | 0.18% | 50,500 |
| Aug 4, 2025 | 1,132.00 | 1,134.00 | 1,124.00 | 1,131.00 | 1,114.61 | -0.70% | 52,200 |
| Aug 1, 2025 | 1,124.00 | 1,140.00 | 1,121.00 | 1,139.00 | 1,122.50 | 1.79% | 67,700 |
| Jul 31, 2025 | 1,115.00 | 1,123.00 | 1,114.00 | 1,119.00 | 1,102.79 | 0.54% | 81,300 |
| Jul 30, 2025 | 1,096.00 | 1,113.00 | 1,095.00 | 1,113.00 | 1,096.87 | 1.09% | 74,600 |
| Jul 29, 2025 | 1,092.00 | 1,102.00 | 1,084.00 | 1,101.00 | 1,085.05 | 0.27% | 92,200 |
| Jul 28, 2025 | 1,105.00 | 1,106.00 | 1,094.00 | 1,098.00 | 1,082.09 | -0.27% | 51,100 |