Xebio Holdings Co., Ltd. (TYO:8281)
Japan · Delayed Price · Currency is JPY 1,039.00
-5.00 (-0.48%)
May 26, 2026, 3:30 PM JST
Xebio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,036.00 | 1,046.00 | 1,028.00 | 1,039.00 | 1,039.00 | -0.48% | 69,700 |
| May 25, 2026 | 1,055.00 | 1,055.00 | 1,029.00 | 1,044.00 | 1,044.00 | -1.14% | 141,100 |
| May 22, 2026 | 1,053.00 | 1,059.00 | 1,041.00 | 1,056.00 | 1,056.00 | 0.57% | 84,500 |
| May 21, 2026 | 1,044.00 | 1,064.00 | 1,044.00 | 1,050.00 | 1,050.00 | 0.57% | 121,000 |
| May 20, 2026 | 1,043.00 | 1,059.00 | 1,035.00 | 1,044.00 | 1,044.00 | -0.48% | 172,200 |
| May 19, 2026 | 1,025.00 | 1,050.00 | 1,021.00 | 1,049.00 | 1,049.00 | 2.74% | 173,700 |
| May 18, 2026 | 1,000.00 | 1,028.00 | 990.00 | 1,021.00 | 1,021.00 | 2.10% | 243,600 |
| May 15, 2026 | 966.00 | 1,039.00 | 960.00 | 1,000.00 | 1,000.00 | 3.73% | 502,700 |
| May 14, 2026 | 966.00 | 966.00 | 954.00 | 964.00 | 964.00 | -0.21% | 120,000 |
| May 13, 2026 | 961.00 | 973.00 | 957.00 | 966.00 | 966.00 | 0.73% | 219,100 |
| May 12, 2026 | 961.00 | 966.00 | 954.00 | 959.00 | 959.00 | -0.31% | 111,700 |
| May 11, 2026 | 970.00 | 973.00 | 959.00 | 962.00 | 962.00 | -0.21% | 96,300 |
| May 8, 2026 | 971.00 | 973.00 | 962.00 | 964.00 | 964.00 | -0.92% | 119,900 |
| May 7, 2026 | 988.00 | 993.00 | 951.00 | 973.00 | 973.00 | -1.52% | 344,100 |
| May 1, 2026 | 996.00 | 996.00 | 984.00 | 988.00 | 988.00 | -0.50% | 100,200 |
| Apr 30, 2026 | 995.00 | 999.00 | 986.00 | 993.00 | 993.00 | -0.60% | 109,100 |
| Apr 28, 2026 | 991.00 | 999.00 | 990.00 | 999.00 | 999.00 | 0.91% | 92,400 |
| Apr 27, 2026 | 991.00 | 998.00 | 987.00 | 990.00 | 990.00 | -0.30% | 95,200 |
| Apr 24, 2026 | 999.00 | 1,002.00 | 991.00 | 993.00 | 993.00 | -0.40% | 86,300 |
| Apr 23, 2026 | 1,005.00 | 1,005.00 | 997.00 | 997.00 | 997.00 | -1.29% | 101,400 |
| Apr 22, 2026 | 1,022.00 | 1,026.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.98% | 108,400 |
| Apr 21, 2026 | 1,034.00 | 1,037.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.87% | 78,000 |
| Apr 20, 2026 | 1,025.00 | 1,032.00 | 1,020.00 | 1,029.00 | 1,029.00 | 1.28% | 142,100 |
| Apr 17, 2026 | 1,015.00 | 1,024.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.20% | 54,100 |
| Apr 16, 2026 | 1,026.00 | 1,028.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.29% | 78,300 |
| Apr 15, 2026 | 1,015.00 | 1,023.00 | 1,013.00 | 1,021.00 | 1,021.00 | 1.29% | 75,700 |
| Apr 14, 2026 | 1,009.00 | 1,018.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.50% | 96,600 |
| Apr 13, 2026 | 1,009.00 | 1,013.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.69% | 124,500 |
| Apr 10, 2026 | 1,022.00 | 1,029.00 | 1,008.00 | 1,010.00 | 1,010.00 | -1.46% | 154,200 |
| Apr 9, 2026 | 1,045.00 | 1,045.00 | 1,024.00 | 1,025.00 | 1,025.00 | -1.73% | 73,000 |
| Apr 8, 2026 | 1,033.00 | 1,044.00 | 1,033.00 | 1,043.00 | 1,043.00 | 1.26% | 103,500 |
| Apr 7, 2026 | 1,023.00 | 1,035.00 | 1,023.00 | 1,030.00 | 1,030.00 | 0.88% | 130,800 |
| Apr 6, 2026 | 1,015.00 | 1,022.00 | 1,013.00 | 1,021.00 | 1,021.00 | 0.49% | 49,100 |
| Apr 3, 2026 | 1,015.00 | 1,021.00 | 1,015.00 | 1,016.00 | 1,016.00 | 0.49% | 55,100 |
| Apr 2, 2026 | 1,011.00 | 1,021.00 | 1,003.00 | 1,011.00 | 1,011.00 | - | 85,200 |
| Apr 1, 2026 | 1,001.00 | 1,013.00 | 999.00 | 1,011.00 | 1,011.00 | 1.92% | 176,000 |
| Mar 31, 2026 | 990.00 | 1,004.00 | 984.00 | 992.00 | 992.00 | 0.30% | 156,900 |
| Mar 30, 2026 | 979.00 | 990.00 | 974.00 | 989.00 | 989.00 | -1.15% | 377,900 |
| Mar 27, 2026 | 1,015.00 | 1,027.00 | 1,010.00 | 1,018.00 | 1,000.50 | 0.49% | 434,500 |
| Mar 26, 2026 | 1,016.00 | 1,020.00 | 1,003.00 | 1,013.00 | 995.59 | -0.30% | 241,500 |
| Mar 25, 2026 | 1,012.00 | 1,016.00 | 1,009.00 | 1,016.00 | 998.53 | 0.99% | 185,300 |
| Mar 24, 2026 | 1,006.00 | 1,007.00 | 997.00 | 1,006.00 | 988.71 | 1.51% | 182,200 |
| Mar 23, 2026 | 1,000.00 | 1,008.00 | 987.00 | 991.00 | 973.96 | -2.46% | 467,700 |
| Mar 19, 2026 | 1,042.00 | 1,042.00 | 1,015.00 | 1,016.00 | 998.53 | -3.51% | 210,600 |
| Mar 18, 2026 | 1,046.00 | 1,053.00 | 1,044.00 | 1,053.00 | 1,034.90 | 0.86% | 112,000 |
| Mar 17, 2026 | 1,040.00 | 1,048.00 | 1,040.00 | 1,044.00 | 1,026.05 | 0.68% | 77,400 |
| Mar 16, 2026 | 1,035.00 | 1,041.00 | 1,031.00 | 1,037.00 | 1,019.17 | 0.58% | 106,500 |
| Mar 13, 2026 | 1,040.00 | 1,049.00 | 1,031.00 | 1,031.00 | 1,013.28 | -1.34% | 189,500 |
| Mar 12, 2026 | 1,067.00 | 1,067.00 | 1,044.00 | 1,045.00 | 1,027.04 | -1.97% | 184,600 |
| Mar 11, 2026 | 1,070.00 | 1,077.00 | 1,066.00 | 1,066.00 | 1,047.67 | -0.09% | 81,600 |