Xebio Holdings Co., Ltd. (TYO:8281)
Japan · Delayed Price · Currency is JPY 1,084.00
+7.00 (0.65%)
Nov 4, 2026, 3:30 PM JST
Xebio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,077.00 | 1,093.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.65% | 191,200 |
| Nov 2, 2026 | 1,084.00 | 1,090.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 140,200 |
| Oct 30, 2026 | 1,058.00 | 1,083.00 | 1,058.00 | 1,077.00 | 1,077.00 | 3.16% | 159,400 |
| Oct 29, 2026 | 1,052.00 | 1,058.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.95% | 291,000 |
| Oct 28, 2026 | 1,075.00 | 1,087.00 | 1,054.00 | 1,054.00 | 1,054.00 | -2.41% | 95,000 |
| Oct 27, 2026 | 1,098.00 | 1,101.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.09% | 81,800 |
| Oct 26, 2026 | 1,098.00 | 1,110.00 | 1,091.00 | 1,103.00 | 1,103.00 | 0.55% | 91,500 |
| Oct 23, 2026 | 1,094.00 | 1,114.00 | 1,090.00 | 1,097.00 | 1,097.00 | 1.39% | 112,100 |
| Oct 22, 2026 | 1,079.00 | 1,092.00 | 1,079.00 | 1,082.00 | 1,082.00 | 0.19% | 65,700 |
| Oct 21, 2026 | 1,107.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.64% | 82,800 |
| Oct 20, 2026 | 1,100.00 | 1,111.00 | 1,093.00 | 1,098.00 | 1,098.00 | -0.54% | 160,700 |
| Oct 19, 2026 | 1,103.00 | 1,114.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.36% | 104,000 |
| Oct 16, 2026 | 1,094.00 | 1,110.00 | 1,087.00 | 1,108.00 | 1,108.00 | 1.47% | 147,200 |
| Oct 15, 2026 | 1,093.00 | 1,106.00 | 1,089.00 | 1,092.00 | 1,092.00 | -0.09% | 171,500 |
| Oct 14, 2026 | 1,095.00 | 1,095.00 | 1,086.00 | 1,093.00 | 1,093.00 | -0.18% | 67,400 |
| Oct 13, 2026 | 1,085.00 | 1,101.00 | 1,085.00 | 1,095.00 | 1,095.00 | 1.30% | 85,400 |
| Oct 9, 2026 | 1,077.00 | 1,089.00 | 1,073.00 | 1,081.00 | 1,081.00 | 0.37% | 116,900 |
| Oct 8, 2026 | 1,062.00 | 1,080.00 | 1,057.00 | 1,077.00 | 1,077.00 | 1.03% | 122,600 |
| Oct 7, 2026 | 1,063.00 | 1,074.00 | 1,062.00 | 1,066.00 | 1,066.00 | -0.28% | 75,600 |
| Oct 6, 2026 | 1,066.00 | 1,079.00 | 1,066.00 | 1,069.00 | 1,069.00 | 0.56% | 95,600 |
| Oct 5, 2026 | 1,067.00 | 1,070.00 | 1,057.00 | 1,063.00 | 1,063.00 | -1.02% | 121,900 |
| Oct 2, 2026 | 1,093.00 | 1,093.00 | 1,068.00 | 1,074.00 | 1,074.00 | -2.63% | 140,800 |
| Oct 1, 2026 | 1,099.00 | 1,108.00 | 1,092.00 | 1,103.00 | 1,103.00 | -0.36% | 92,700 |
| Sep 30, 2026 | 1,108.00 | 1,111.00 | 1,086.00 | 1,107.00 | 1,107.00 | -0.36% | 139,400 |
| Sep 29, 2026 | 1,125.00 | 1,125.00 | 1,102.00 | 1,111.00 | 1,111.00 | 0.05% | 329,800 |
| Sep 28, 2026 | 1,143.00 | 1,144.00 | 1,128.00 | 1,128.00 | 1,110.50 | -0.79% | 524,800 |
| Sep 25, 2026 | 1,139.00 | 1,146.00 | 1,135.00 | 1,137.00 | 1,119.36 | 0.35% | 238,900 |
| Sep 24, 2026 | 1,140.00 | 1,143.00 | 1,133.00 | 1,133.00 | 1,115.42 | -0.70% | 321,900 |
| Sep 18, 2026 | 1,140.00 | 1,147.00 | 1,132.00 | 1,141.00 | 1,123.30 | -0.17% | 197,200 |
| Sep 17, 2026 | 1,131.00 | 1,144.00 | 1,129.00 | 1,143.00 | 1,125.27 | 1.51% | 201,200 |
| Sep 16, 2026 | 1,123.00 | 1,135.00 | 1,123.00 | 1,126.00 | 1,108.53 | 0.36% | 142,500 |
| Sep 15, 2026 | 1,130.00 | 1,133.00 | 1,120.00 | 1,122.00 | 1,104.59 | -0.36% | 115,800 |
| Sep 14, 2026 | 1,108.00 | 1,130.00 | 1,108.00 | 1,126.00 | 1,108.53 | 2.09% | 161,800 |
| Sep 11, 2026 | 1,100.00 | 1,112.00 | 1,089.00 | 1,103.00 | 1,085.89 | 0.18% | 162,100 |
| Sep 10, 2026 | 1,096.00 | 1,109.00 | 1,095.00 | 1,101.00 | 1,083.92 | - | 140,900 |
| Sep 9, 2026 | 1,110.00 | 1,110.00 | 1,099.00 | 1,101.00 | 1,083.92 | -1.17% | 124,900 |
| Sep 8, 2026 | 1,127.00 | 1,128.00 | 1,111.00 | 1,114.00 | 1,096.72 | -1.50% | 96,000 |
| Sep 7, 2026 | 1,130.00 | 1,142.00 | 1,128.00 | 1,131.00 | 1,113.45 | -0.18% | 131,500 |
| Sep 4, 2026 | 1,133.00 | 1,144.00 | 1,128.00 | 1,133.00 | 1,115.42 | -0.09% | 116,000 |
| Sep 3, 2026 | 1,152.00 | 1,152.00 | 1,134.00 | 1,134.00 | 1,116.41 | -0.53% | 106,800 |
| Sep 2, 2026 | 1,167.00 | 1,167.00 | 1,140.00 | 1,140.00 | 1,122.31 | -2.31% | 139,800 |
| Sep 1, 2026 | 1,160.00 | 1,175.00 | 1,158.00 | 1,167.00 | 1,148.89 | 0.60% | 143,200 |
| Aug 31, 2026 | 1,183.00 | 1,183.00 | 1,160.00 | 1,160.00 | 1,142.00 | -1.53% | 113,100 |
| Aug 28, 2026 | 1,164.00 | 1,184.00 | 1,160.00 | 1,178.00 | 1,159.72 | 0.68% | 117,800 |
| Aug 27, 2026 | 1,171.00 | 1,186.00 | 1,164.00 | 1,170.00 | 1,151.85 | -0.51% | 78,400 |
| Aug 26, 2026 | 1,184.00 | 1,189.00 | 1,170.00 | 1,176.00 | 1,157.76 | -0.84% | 115,700 |
| Aug 25, 2026 | 1,200.00 | 1,206.00 | 1,181.00 | 1,186.00 | 1,167.60 | -0.42% | 104,000 |
| Aug 24, 2026 | 1,215.00 | 1,216.00 | 1,189.00 | 1,191.00 | 1,172.52 | -1.73% | 93,200 |
| Aug 21, 2026 | 1,200.00 | 1,213.00 | 1,200.00 | 1,212.00 | 1,193.20 | 0.33% | 93,400 |
| Aug 20, 2026 | 1,200.00 | 1,214.00 | 1,193.00 | 1,208.00 | 1,189.26 | 1.00% | 105,100 |