Xebio Holdings Co., Ltd. (TYO:8281)
Japan · Delayed Price · Currency is JPY 1,218.00
+72.00 (6.28%)
Aug 14, 2026, 3:30 PM JST
Xebio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,133.00 | 1,251.00 | 1,119.00 | 1,218.00 | 1,218.00 | 6.28% | 647,900 |
| Aug 13, 2026 | 1,140.00 | 1,146.00 | 1,133.00 | 1,146.00 | 1,146.00 | 0.79% | 124,500 |
| Aug 12, 2026 | 1,144.00 | 1,146.00 | 1,133.00 | 1,137.00 | 1,137.00 | 0.18% | 102,800 |
| Aug 10, 2026 | 1,117.00 | 1,143.00 | 1,103.00 | 1,135.00 | 1,135.00 | 2.25% | 151,400 |
| Aug 7, 2026 | 1,090.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 2.30% | 96,400 |
| Aug 6, 2026 | 1,069.00 | 1,087.00 | 1,069.00 | 1,085.00 | 1,085.00 | 1.69% | 57,800 |
| Aug 5, 2026 | 1,074.00 | 1,079.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.65% | 64,400 |
| Aug 4, 2026 | 1,089.00 | 1,089.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.38% | 83,700 |
| Aug 3, 2026 | 1,096.00 | 1,100.00 | 1,078.00 | 1,089.00 | 1,089.00 | -0.64% | 104,200 |
| Jul 31, 2026 | 1,119.00 | 1,122.00 | 1,096.00 | 1,096.00 | 1,096.00 | -2.23% | 86,200 |
| Jul 30, 2026 | 1,126.00 | 1,137.00 | 1,115.00 | 1,121.00 | 1,121.00 | -1.49% | 119,700 |
| Jul 29, 2026 | 1,116.00 | 1,147.00 | 1,116.00 | 1,138.00 | 1,138.00 | 2.34% | 123,200 |
| Jul 28, 2026 | 1,113.00 | 1,117.00 | 1,107.00 | 1,112.00 | 1,112.00 | -0.45% | 68,400 |
| Jul 27, 2026 | 1,103.00 | 1,117.00 | 1,103.00 | 1,117.00 | 1,117.00 | 1.55% | 72,800 |
| Jul 24, 2026 | 1,095.00 | 1,103.00 | 1,086.00 | 1,100.00 | 1,100.00 | 0.46% | 31,600 |
| Jul 23, 2026 | 1,109.00 | 1,109.00 | 1,091.00 | 1,095.00 | 1,095.00 | -1.26% | 40,500 |
| Jul 22, 2026 | 1,103.00 | 1,110.00 | 1,092.00 | 1,109.00 | 1,109.00 | 0.09% | 71,800 |
| Jul 21, 2026 | 1,120.00 | 1,132.00 | 1,107.00 | 1,108.00 | 1,108.00 | -0.72% | 96,800 |
| Jul 17, 2026 | 1,104.00 | 1,121.00 | 1,099.00 | 1,116.00 | 1,116.00 | 1.73% | 131,500 |
| Jul 16, 2026 | 1,096.00 | 1,110.00 | 1,094.00 | 1,097.00 | 1,097.00 | 0.18% | 39,200 |
| Jul 15, 2026 | 1,100.00 | 1,101.00 | 1,093.00 | 1,095.00 | 1,095.00 | 0.27% | 41,900 |
| Jul 14, 2026 | 1,085.00 | 1,111.00 | 1,085.00 | 1,092.00 | 1,092.00 | 0.83% | 77,000 |
| Jul 13, 2026 | 1,100.00 | 1,106.00 | 1,078.00 | 1,083.00 | 1,083.00 | -0.73% | 70,000 |
| Jul 10, 2026 | 1,096.00 | 1,098.00 | 1,085.00 | 1,091.00 | 1,091.00 | -0.46% | 71,100 |
| Jul 9, 2026 | 1,103.00 | 1,105.00 | 1,093.00 | 1,096.00 | 1,096.00 | -0.99% | 76,300 |
| Jul 8, 2026 | 1,122.00 | 1,122.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.72% | 59,400 |
| Jul 7, 2026 | 1,111.00 | 1,124.00 | 1,103.00 | 1,115.00 | 1,115.00 | 0.72% | 133,300 |
| Jul 6, 2026 | 1,080.00 | 1,112.00 | 1,080.00 | 1,107.00 | 1,107.00 | 2.79% | 117,700 |
| Jul 3, 2026 | 1,068.00 | 1,082.00 | 1,068.00 | 1,077.00 | 1,077.00 | 0.84% | 93,800 |
| Jul 2, 2026 | 1,064.00 | 1,076.00 | 1,063.00 | 1,068.00 | 1,068.00 | 1.42% | 79,100 |
| Jul 1, 2026 | 1,050.00 | 1,056.00 | 1,042.00 | 1,053.00 | 1,053.00 | 0.10% | 58,600 |
| Jun 30, 2026 | 1,059.00 | 1,072.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.77% | 70,000 |
| Jun 29, 2026 | 1,073.00 | 1,078.00 | 1,060.00 | 1,071.00 | 1,071.00 | 0.47% | 106,000 |
| Jun 26, 2026 | 1,060.00 | 1,075.00 | 1,059.00 | 1,066.00 | 1,066.00 | 2.11% | 108,500 |
| Jun 25, 2026 | 1,035.00 | 1,055.00 | 1,035.00 | 1,044.00 | 1,044.00 | 1.16% | 63,500 |
| Jun 24, 2026 | 1,044.00 | 1,044.00 | 1,025.00 | 1,032.00 | 1,032.00 | 0.39% | 59,700 |
| Jun 23, 2026 | 1,024.00 | 1,040.00 | 1,018.00 | 1,028.00 | 1,028.00 | 0.39% | 112,100 |
| Jun 22, 2026 | 1,040.00 | 1,047.00 | 1,024.00 | 1,024.00 | 1,024.00 | -1.35% | 74,400 |
| Jun 19, 2026 | 1,040.00 | 1,048.00 | 1,035.00 | 1,038.00 | 1,038.00 | -0.86% | 59,300 |
| Jun 18, 2026 | 1,046.00 | 1,059.00 | 1,038.00 | 1,047.00 | 1,047.00 | -0.29% | 61,400 |
| Jun 17, 2026 | 1,056.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.28% | 86,700 |
| Jun 16, 2026 | 1,063.00 | 1,069.00 | 1,044.00 | 1,053.00 | 1,053.00 | -1.77% | 100,500 |
| Jun 15, 2026 | 1,070.00 | 1,080.00 | 1,061.00 | 1,072.00 | 1,072.00 | 0.19% | 93,400 |
| Jun 12, 2026 | 1,055.00 | 1,072.00 | 1,052.00 | 1,070.00 | 1,070.00 | 1.42% | 209,900 |
| Jun 11, 2026 | 1,068.00 | 1,073.00 | 1,048.00 | 1,055.00 | 1,055.00 | -0.94% | 66,900 |
| Jun 10, 2026 | 1,036.00 | 1,067.00 | 1,036.00 | 1,065.00 | 1,065.00 | 2.80% | 133,300 |
| Jun 9, 2026 | 1,035.00 | 1,042.00 | 1,028.00 | 1,036.00 | 1,036.00 | 0.48% | 107,500 |
| Jun 8, 2026 | 1,021.00 | 1,038.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.39% | 95,500 |
| Jun 5, 2026 | 1,018.00 | 1,028.00 | 1,018.00 | 1,027.00 | 1,027.00 | 1.18% | 70,300 |
| Jun 4, 2026 | 1,015.00 | 1,019.00 | 999.00 | 1,015.00 | 1,015.00 | - | 94,100 |