Xebio Holdings Co., Ltd. (TYO:8281)
Japan · Delayed Price · Currency is JPY 1,140.00
+7.00 (0.62%)
Sep 25, 2026, 1:53 PM JST
Xebio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,139.00 | 1,146.00 | 1,135.00 | 1,140.00 | - | 0.62% | 190,500 |
| Sep 24, 2026 | 1,140.00 | 1,143.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.70% | 321,900 |
| Sep 18, 2026 | 1,140.00 | 1,147.00 | 1,132.00 | 1,141.00 | 1,141.00 | -0.17% | 197,200 |
| Sep 17, 2026 | 1,131.00 | 1,144.00 | 1,129.00 | 1,143.00 | 1,143.00 | 1.51% | 201,200 |
| Sep 16, 2026 | 1,123.00 | 1,135.00 | 1,123.00 | 1,126.00 | 1,126.00 | 0.36% | 142,500 |
| Sep 15, 2026 | 1,130.00 | 1,133.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.36% | 115,800 |
| Sep 14, 2026 | 1,108.00 | 1,130.00 | 1,108.00 | 1,126.00 | 1,126.00 | 2.09% | 161,800 |
| Sep 11, 2026 | 1,100.00 | 1,112.00 | 1,089.00 | 1,103.00 | 1,103.00 | 0.18% | 162,100 |
| Sep 10, 2026 | 1,096.00 | 1,109.00 | 1,095.00 | 1,101.00 | 1,101.00 | - | 140,900 |
| Sep 9, 2026 | 1,110.00 | 1,110.00 | 1,099.00 | 1,101.00 | 1,101.00 | -1.17% | 124,900 |
| Sep 8, 2026 | 1,127.00 | 1,128.00 | 1,111.00 | 1,114.00 | 1,114.00 | -1.50% | 96,000 |
| Sep 7, 2026 | 1,130.00 | 1,142.00 | 1,128.00 | 1,131.00 | 1,131.00 | -0.18% | 131,500 |
| Sep 4, 2026 | 1,133.00 | 1,144.00 | 1,128.00 | 1,133.00 | 1,133.00 | -0.09% | 116,000 |
| Sep 3, 2026 | 1,152.00 | 1,152.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.53% | 106,800 |
| Sep 2, 2026 | 1,167.00 | 1,167.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.31% | 139,800 |
| Sep 1, 2026 | 1,160.00 | 1,175.00 | 1,158.00 | 1,167.00 | 1,167.00 | 0.60% | 143,200 |
| Aug 31, 2026 | 1,183.00 | 1,183.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.53% | 113,100 |
| Aug 28, 2026 | 1,164.00 | 1,184.00 | 1,160.00 | 1,178.00 | 1,178.00 | 0.68% | 117,800 |
| Aug 27, 2026 | 1,171.00 | 1,186.00 | 1,164.00 | 1,170.00 | 1,170.00 | -0.51% | 78,400 |
| Aug 26, 2026 | 1,184.00 | 1,189.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.84% | 115,700 |
| Aug 25, 2026 | 1,200.00 | 1,206.00 | 1,181.00 | 1,186.00 | 1,186.00 | -0.42% | 104,000 |
| Aug 24, 2026 | 1,215.00 | 1,216.00 | 1,189.00 | 1,191.00 | 1,191.00 | -1.73% | 93,200 |
| Aug 21, 2026 | 1,200.00 | 1,213.00 | 1,200.00 | 1,212.00 | 1,212.00 | 0.33% | 93,400 |
| Aug 20, 2026 | 1,200.00 | 1,214.00 | 1,193.00 | 1,208.00 | 1,208.00 | 1.00% | 105,100 |
| Aug 19, 2026 | 1,211.00 | 1,213.00 | 1,183.00 | 1,196.00 | 1,196.00 | -0.33% | 181,700 |
| Aug 18, 2026 | 1,188.00 | 1,225.00 | 1,176.00 | 1,200.00 | 1,200.00 | - | 191,500 |
| Aug 17, 2026 | 1,238.00 | 1,244.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.48% | 262,700 |
| 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 |