Xebio Holdings Co., Ltd. (TYO:8281)
Japan
· Delayed Price · Currency is JPY 1,070.00
+8.00 (0.75%)
Mar 10, 2026, 9:14 AM JST
Xebio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,077.00 | 1,077.00 | 1,068.00 | 1,070.00 | - | 0.75% | 39,700 |
| Mar 9, 2026 | 1,069.00 | 1,069.00 | 1,049.00 | 1,062.00 | 1,062.00 | -2.03% | 310,600 |
| Mar 6, 2026 | 1,073.00 | 1,085.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.09% | 80,700 |
| Mar 5, 2026 | 1,078.00 | 1,092.00 | 1,075.00 | 1,083.00 | 1,083.00 | 2.36% | 84,200 |
| Mar 4, 2026 | 1,074.00 | 1,077.00 | 1,045.00 | 1,058.00 | 1,058.00 | -2.94% | 175,900 |
| Mar 3, 2026 | 1,110.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.80% | 170,700 |
| Mar 2, 2026 | 1,113.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.07% | 95,000 |
| Feb 27, 2026 | 1,116.00 | 1,126.00 | 1,111.00 | 1,122.00 | 1,122.00 | 1.17% | 97,700 |
| Feb 26, 2026 | 1,108.00 | 1,120.00 | 1,108.00 | 1,109.00 | 1,109.00 | 0.18% | 82,700 |
| Feb 25, 2026 | 1,115.00 | 1,121.00 | 1,104.00 | 1,107.00 | 1,107.00 | -0.63% | 104,400 |
| Feb 24, 2026 | 1,120.00 | 1,123.00 | 1,108.00 | 1,114.00 | 1,114.00 | 0.27% | 71,300 |
| Feb 20, 2026 | 1,120.00 | 1,122.00 | 1,106.00 | 1,111.00 | 1,111.00 | -0.80% | 44,200 |
| Feb 19, 2026 | 1,118.00 | 1,120.00 | 1,102.00 | 1,120.00 | 1,120.00 | 0.18% | 69,900 |
| Feb 18, 2026 | 1,118.00 | 1,123.00 | 1,117.00 | 1,118.00 | 1,118.00 | 0.09% | 57,600 |
| Feb 17, 2026 | 1,113.00 | 1,121.00 | 1,107.00 | 1,117.00 | 1,117.00 | 0.36% | 88,500 |
| Feb 16, 2026 | 1,100.00 | 1,118.00 | 1,093.00 | 1,113.00 | 1,113.00 | 0.18% | 140,700 |
| Feb 13, 2026 | 1,120.00 | 1,168.00 | 1,062.00 | 1,111.00 | 1,111.00 | 0.09% | 707,000 |
| Feb 12, 2026 | 1,115.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 103,900 |
| Feb 10, 2026 | 1,100.00 | 1,112.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.28% | 94,300 |
| Feb 9, 2026 | 1,093.00 | 1,097.00 | 1,086.00 | 1,096.00 | 1,096.00 | 0.37% | 109,400 |
| Feb 6, 2026 | 1,092.00 | 1,092.00 | 1,081.00 | 1,092.00 | 1,092.00 | 0.18% | 59,500 |
| Feb 5, 2026 | 1,087.00 | 1,094.00 | 1,084.00 | 1,090.00 | 1,090.00 | 1.21% | 77,500 |
| Feb 4, 2026 | 1,080.00 | 1,084.00 | 1,075.00 | 1,077.00 | 1,077.00 | -0.46% | 50,600 |
| Feb 3, 2026 | 1,077.00 | 1,086.00 | 1,074.00 | 1,082.00 | 1,082.00 | 1.12% | 62,000 |
| Feb 2, 2026 | 1,080.00 | 1,086.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.65% | 91,000 |
| Jan 30, 2026 | 1,066.00 | 1,078.00 | 1,061.00 | 1,077.00 | 1,077.00 | 1.32% | 50,700 |
| Jan 29, 2026 | 1,061.00 | 1,064.00 | 1,050.00 | 1,063.00 | 1,063.00 | 0.09% | 61,500 |
| Jan 28, 2026 | 1,068.00 | 1,068.00 | 1,054.00 | 1,062.00 | 1,062.00 | -0.65% | 77,300 |
| Jan 27, 2026 | 1,077.00 | 1,086.00 | 1,068.00 | 1,069.00 | 1,069.00 | -1.02% | 115,500 |
| Jan 26, 2026 | 1,088.00 | 1,088.00 | 1,079.00 | 1,080.00 | 1,080.00 | -0.92% | 97,600 |
| Jan 23, 2026 | 1,089.00 | 1,095.00 | 1,086.00 | 1,090.00 | 1,090.00 | 0.09% | 60,800 |
| Jan 22, 2026 | 1,081.00 | 1,097.00 | 1,081.00 | 1,089.00 | 1,089.00 | 0.74% | 38,800 |
| Jan 21, 2026 | 1,090.00 | 1,090.00 | 1,079.00 | 1,081.00 | 1,081.00 | -1.10% | 80,000 |
| Jan 20, 2026 | 1,099.00 | 1,103.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.64% | 58,200 |
| Jan 19, 2026 | 1,102.00 | 1,103.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 51,900 |
| Jan 16, 2026 | 1,109.00 | 1,109.00 | 1,096.00 | 1,100.00 | 1,100.00 | -0.27% | 59,700 |
| Jan 15, 2026 | 1,103.00 | 1,109.00 | 1,093.00 | 1,103.00 | 1,103.00 | 0.46% | 66,900 |
| Jan 14, 2026 | 1,087.00 | 1,103.00 | 1,085.00 | 1,098.00 | 1,098.00 | 1.10% | 75,700 |
| Jan 13, 2026 | 1,094.00 | 1,098.00 | 1,082.00 | 1,086.00 | 1,086.00 | -0.37% | 157,800 |
| Jan 9, 2026 | 1,087.00 | 1,094.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.28% | 70,400 |
| Jan 8, 2026 | 1,086.00 | 1,092.00 | 1,077.00 | 1,087.00 | 1,087.00 | 0.09% | 86,100 |
| Jan 7, 2026 | 1,077.00 | 1,086.00 | 1,075.00 | 1,086.00 | 1,086.00 | 1.02% | 81,300 |
| Jan 6, 2026 | 1,079.00 | 1,080.00 | 1,071.00 | 1,075.00 | 1,075.00 | 0.19% | 105,700 |
| Jan 5, 2026 | 1,076.00 | 1,080.00 | 1,064.00 | 1,073.00 | 1,073.00 | 0.28% | 86,300 |
| Dec 30, 2025 | 1,073.00 | 1,076.00 | 1,068.00 | 1,070.00 | 1,070.00 | 0.38% | 58,900 |
| Dec 29, 2025 | 1,072.00 | 1,072.00 | 1,062.00 | 1,066.00 | 1,066.00 | 0.19% | 70,000 |
| Dec 26, 2025 | 1,057.00 | 1,067.00 | 1,056.00 | 1,064.00 | 1,064.00 | 0.76% | 62,900 |
| Dec 25, 2025 | 1,057.00 | 1,060.00 | 1,054.00 | 1,056.00 | 1,056.00 | 0.09% | 38,500 |
| Dec 24, 2025 | 1,060.00 | 1,064.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.09% | 53,400 |
| Dec 23, 2025 | 1,038.00 | 1,057.00 | 1,036.00 | 1,056.00 | 1,056.00 | 1.73% | 77,700 |
| Dec 22, 2025 | 1,042.00 | 1,044.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.38% | 55,900 |
| Dec 19, 2025 | 1,055.00 | 1,058.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.23% | 129,100 |
| Dec 18, 2025 | 1,041.00 | 1,055.00 | 1,038.00 | 1,055.00 | 1,055.00 | 1.44% | 59,600 |
| Dec 17, 2025 | 1,042.00 | 1,042.00 | 1,034.00 | 1,040.00 | 1,040.00 | 0.19% | 41,200 |
| Dec 16, 2025 | 1,042.00 | 1,047.00 | 1,038.00 | 1,038.00 | 1,038.00 | - | 82,700 |
| Dec 15, 2025 | 1,033.00 | 1,043.00 | 1,029.00 | 1,038.00 | 1,038.00 | 1.27% | 76,600 |
| Dec 12, 2025 | 1,029.00 | 1,031.00 | 1,023.00 | 1,025.00 | 1,025.00 | 0.39% | 81,200 |
| Dec 11, 2025 | 1,038.00 | 1,039.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.64% | 86,400 |
| Dec 10, 2025 | 1,034.00 | 1,039.00 | 1,033.00 | 1,038.00 | 1,038.00 | 0.48% | 41,600 |
| Dec 9, 2025 | 1,041.00 | 1,044.00 | 1,029.00 | 1,033.00 | 1,033.00 | -0.77% | 59,700 |
| Dec 8, 2025 | 1,035.00 | 1,041.00 | 1,030.00 | 1,041.00 | 1,041.00 | 1.36% | 67,600 |
| Dec 5, 2025 | 1,033.00 | 1,036.00 | 1,025.00 | 1,027.00 | 1,027.00 | -0.68% | 78,700 |
| Dec 4, 2025 | 1,029.00 | 1,034.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.39% | 69,600 |
| Dec 3, 2025 | 1,041.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | 83,400 |
| Dec 2, 2025 | 1,051.00 | 1,051.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.48% | 58,300 |
| Dec 1, 2025 | 1,055.00 | 1,062.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.95% | 93,900 |
| Nov 28, 2025 | 1,053.00 | 1,061.00 | 1,051.00 | 1,056.00 | 1,056.00 | 0.28% | 71,700 |
| Nov 27, 2025 | 1,054.00 | 1,058.00 | 1,050.00 | 1,053.00 | 1,053.00 | - | 55,600 |
| Nov 26, 2025 | 1,059.00 | 1,073.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.47% | 70,400 |
| Nov 25, 2025 | 1,066.00 | 1,067.00 | 1,056.00 | 1,058.00 | 1,058.00 | -0.84% | 62,900 |
| Nov 21, 2025 | 1,049.00 | 1,067.00 | 1,045.00 | 1,067.00 | 1,067.00 | 1.62% | 89,000 |
| Nov 20, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.77% | 73,700 |
| Nov 19, 2025 | 1,043.00 | 1,055.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.48% | 83,400 |
| Nov 18, 2025 | 1,041.00 | 1,056.00 | 1,041.00 | 1,047.00 | 1,047.00 | 0.29% | 134,300 |
| Nov 17, 2025 | 1,061.00 | 1,069.00 | 1,029.00 | 1,044.00 | 1,044.00 | -2.61% | 233,300 |
| Nov 14, 2025 | 1,122.00 | 1,131.00 | 1,055.00 | 1,072.00 | 1,072.00 | -4.96% | 377,200 |
| Nov 13, 2025 | 1,111.00 | 1,128.00 | 1,110.00 | 1,128.00 | 1,128.00 | 1.81% | 100,500 |
| Nov 12, 2025 | 1,102.00 | 1,116.00 | 1,102.00 | 1,108.00 | 1,108.00 | 0.54% | 50,400 |
| Nov 11, 2025 | 1,087.00 | 1,104.00 | 1,087.00 | 1,102.00 | 1,102.00 | 0.46% | 49,900 |
| Nov 10, 2025 | 1,089.00 | 1,099.00 | 1,085.00 | 1,097.00 | 1,097.00 | 1.11% | 75,700 |
| Nov 7, 2025 | 1,073.00 | 1,088.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.59% | 81,100 |
| Nov 6, 2025 | 1,070.00 | 1,078.00 | 1,064.00 | 1,068.00 | 1,068.00 | -0.65% | 96,400 |
| Nov 5, 2025 | 1,088.00 | 1,093.00 | 1,074.00 | 1,075.00 | 1,075.00 | -1.65% | 103,400 |
| Nov 4, 2025 | 1,085.00 | 1,098.00 | 1,079.00 | 1,093.00 | 1,093.00 | 0.18% | 87,300 |
| Oct 31, 2025 | 1,083.00 | 1,092.00 | 1,080.00 | 1,091.00 | 1,091.00 | 0.74% | 104,100 |
| Oct 30, 2025 | 1,085.00 | 1,094.00 | 1,077.00 | 1,083.00 | 1,083.00 | -0.18% | 333,800 |
| Oct 29, 2025 | 1,109.00 | 1,109.00 | 1,084.00 | 1,085.00 | 1,085.00 | -2.25% | 140,400 |
| Oct 28, 2025 | 1,128.00 | 1,139.00 | 1,108.00 | 1,110.00 | 1,110.00 | -2.29% | 151,000 |
| Oct 27, 2025 | 1,139.00 | 1,141.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.09% | 63,500 |
| Oct 24, 2025 | 1,135.00 | 1,141.00 | 1,129.00 | 1,135.00 | 1,135.00 | -0.18% | 106,500 |
| Oct 23, 2025 | 1,133.00 | 1,140.00 | 1,131.00 | 1,137.00 | 1,137.00 | -0.09% | 52,000 |
| Oct 22, 2025 | 1,123.00 | 1,138.00 | 1,123.00 | 1,138.00 | 1,138.00 | 1.34% | 85,000 |
| Oct 21, 2025 | 1,122.00 | 1,128.00 | 1,121.00 | 1,123.00 | 1,123.00 | -0.35% | 55,800 |
| Oct 20, 2025 | 1,128.00 | 1,134.00 | 1,122.00 | 1,127.00 | 1,127.00 | 0.27% | 72,500 |
| Oct 17, 2025 | 1,111.00 | 1,131.00 | 1,111.00 | 1,124.00 | 1,124.00 | 0.63% | 78,000 |
| Oct 16, 2025 | 1,106.00 | 1,117.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.81% | 69,900 |
| Oct 15, 2025 | 1,105.00 | 1,114.00 | 1,102.00 | 1,108.00 | 1,108.00 | 1.09% | 93,800 |
| Oct 14, 2025 | 1,095.00 | 1,100.00 | 1,086.00 | 1,096.00 | 1,096.00 | -0.90% | 120,300 |
| Oct 10, 2025 | 1,106.00 | 1,112.00 | 1,097.00 | 1,106.00 | 1,106.00 | -1.07% | 111,500 |
| Oct 9, 2025 | 1,110.00 | 1,118.00 | 1,099.00 | 1,118.00 | 1,118.00 | 0.36% | 164,800 |