Xebio Holdings Co., Ltd. (TYO:8281)
Japan
· Delayed Price · Currency is JPY 999.00
+9.00 (0.91%)
Apr 28, 2026, 3:30 PM JST
Xebio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.85% | 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 |
| Mar 10, 2026 | 1,077.00 | 1,077.00 | 1,064.00 | 1,067.00 | 1,048.66 | 0.47% | 132,600 |
| Mar 9, 2026 | 1,069.00 | 1,069.00 | 1,049.00 | 1,062.00 | 1,043.74 | -2.03% | 310,600 |
| Mar 6, 2026 | 1,073.00 | 1,085.00 | 1,070.00 | 1,084.00 | 1,065.37 | 0.09% | 80,700 |
| Mar 5, 2026 | 1,078.00 | 1,092.00 | 1,075.00 | 1,083.00 | 1,064.38 | 2.36% | 84,200 |
| Mar 4, 2026 | 1,074.00 | 1,077.00 | 1,045.00 | 1,058.00 | 1,039.81 | -2.94% | 175,900 |
| Mar 3, 2026 | 1,110.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,071.26 | -1.80% | 170,700 |
| Mar 2, 2026 | 1,113.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,090.92 | -1.07% | 95,000 |
| Feb 27, 2026 | 1,116.00 | 1,126.00 | 1,111.00 | 1,122.00 | 1,102.71 | 1.17% | 97,700 |
| Feb 26, 2026 | 1,108.00 | 1,120.00 | 1,108.00 | 1,109.00 | 1,089.94 | 0.18% | 82,700 |
| Feb 25, 2026 | 1,115.00 | 1,121.00 | 1,104.00 | 1,107.00 | 1,087.97 | -0.63% | 104,400 |
| Feb 24, 2026 | 1,120.00 | 1,123.00 | 1,108.00 | 1,114.00 | 1,094.85 | 0.27% | 71,300 |
| Feb 20, 2026 | 1,120.00 | 1,122.00 | 1,106.00 | 1,111.00 | 1,091.90 | -0.80% | 44,200 |
| Feb 19, 2026 | 1,118.00 | 1,120.00 | 1,102.00 | 1,120.00 | 1,100.75 | 0.18% | 69,900 |
| Feb 18, 2026 | 1,118.00 | 1,123.00 | 1,117.00 | 1,118.00 | 1,098.78 | 0.09% | 57,600 |
| Feb 17, 2026 | 1,113.00 | 1,121.00 | 1,107.00 | 1,117.00 | 1,097.80 | 0.36% | 88,500 |
| Feb 16, 2026 | 1,100.00 | 1,118.00 | 1,093.00 | 1,113.00 | 1,093.87 | 0.18% | 140,700 |
| Feb 13, 2026 | 1,120.00 | 1,168.00 | 1,062.00 | 1,111.00 | 1,091.90 | 0.09% | 707,000 |
| Feb 12, 2026 | 1,115.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,090.92 | - | 103,900 |
| Feb 10, 2026 | 1,100.00 | 1,112.00 | 1,100.00 | 1,110.00 | 1,090.92 | 1.28% | 94,300 |
| Feb 9, 2026 | 1,093.00 | 1,097.00 | 1,086.00 | 1,096.00 | 1,077.16 | 0.37% | 109,400 |
| Feb 6, 2026 | 1,092.00 | 1,092.00 | 1,081.00 | 1,092.00 | 1,073.23 | 0.18% | 59,500 |
| Feb 5, 2026 | 1,087.00 | 1,094.00 | 1,084.00 | 1,090.00 | 1,071.26 | 1.21% | 77,500 |
| Feb 4, 2026 | 1,080.00 | 1,084.00 | 1,075.00 | 1,077.00 | 1,058.49 | -0.46% | 50,600 |
| Feb 3, 2026 | 1,077.00 | 1,086.00 | 1,074.00 | 1,082.00 | 1,063.40 | 1.12% | 62,000 |
| Feb 2, 2026 | 1,080.00 | 1,086.00 | 1,070.00 | 1,070.00 | 1,051.61 | -0.65% | 91,000 |
| Jan 30, 2026 | 1,066.00 | 1,078.00 | 1,061.00 | 1,077.00 | 1,058.49 | 1.32% | 50,700 |
| Jan 29, 2026 | 1,061.00 | 1,064.00 | 1,050.00 | 1,063.00 | 1,044.73 | 0.09% | 61,500 |
| Jan 28, 2026 | 1,068.00 | 1,068.00 | 1,054.00 | 1,062.00 | 1,043.74 | -0.65% | 77,300 |
| Jan 27, 2026 | 1,077.00 | 1,086.00 | 1,068.00 | 1,069.00 | 1,050.62 | -1.02% | 115,500 |
| Jan 26, 2026 | 1,088.00 | 1,088.00 | 1,079.00 | 1,080.00 | 1,061.43 | -0.92% | 97,600 |
| Jan 23, 2026 | 1,089.00 | 1,095.00 | 1,086.00 | 1,090.00 | 1,071.26 | 0.09% | 60,800 |
| Jan 22, 2026 | 1,081.00 | 1,097.00 | 1,081.00 | 1,089.00 | 1,070.28 | 0.74% | 38,800 |
| Jan 21, 2026 | 1,090.00 | 1,090.00 | 1,079.00 | 1,081.00 | 1,062.42 | -1.10% | 80,000 |
| Jan 20, 2026 | 1,099.00 | 1,103.00 | 1,092.00 | 1,093.00 | 1,074.21 | -0.64% | 58,200 |
| Jan 19, 2026 | 1,102.00 | 1,103.00 | 1,088.00 | 1,100.00 | 1,081.09 | - | 51,900 |
| Jan 16, 2026 | 1,109.00 | 1,109.00 | 1,096.00 | 1,100.00 | 1,081.09 | -0.27% | 59,700 |
| Jan 15, 2026 | 1,103.00 | 1,109.00 | 1,093.00 | 1,103.00 | 1,084.04 | 0.46% | 66,900 |
| Jan 14, 2026 | 1,087.00 | 1,103.00 | 1,085.00 | 1,098.00 | 1,079.12 | 1.10% | 75,700 |
| Jan 13, 2026 | 1,094.00 | 1,098.00 | 1,082.00 | 1,086.00 | 1,067.33 | -0.37% | 157,800 |
| Jan 9, 2026 | 1,087.00 | 1,094.00 | 1,085.00 | 1,090.00 | 1,071.26 | 0.28% | 70,400 |
| Jan 8, 2026 | 1,086.00 | 1,092.00 | 1,077.00 | 1,087.00 | 1,068.31 | 0.09% | 86,100 |
| Jan 7, 2026 | 1,077.00 | 1,086.00 | 1,075.00 | 1,086.00 | 1,067.33 | 1.02% | 81,300 |
| Jan 6, 2026 | 1,079.00 | 1,080.00 | 1,071.00 | 1,075.00 | 1,056.52 | 0.19% | 105,700 |
| Jan 5, 2026 | 1,076.00 | 1,080.00 | 1,064.00 | 1,073.00 | 1,054.55 | 0.28% | 86,300 |
| Dec 30, 2025 | 1,073.00 | 1,076.00 | 1,068.00 | 1,070.00 | 1,051.61 | 0.38% | 58,900 |
| Dec 29, 2025 | 1,072.00 | 1,072.00 | 1,062.00 | 1,066.00 | 1,047.67 | 0.19% | 70,000 |
| Dec 26, 2025 | 1,057.00 | 1,067.00 | 1,056.00 | 1,064.00 | 1,045.71 | 0.76% | 62,900 |
| Dec 25, 2025 | 1,057.00 | 1,060.00 | 1,054.00 | 1,056.00 | 1,037.85 | 0.09% | 38,500 |
| Dec 24, 2025 | 1,060.00 | 1,064.00 | 1,054.00 | 1,055.00 | 1,036.86 | -0.09% | 53,400 |
| Dec 23, 2025 | 1,038.00 | 1,057.00 | 1,036.00 | 1,056.00 | 1,037.85 | 1.73% | 77,700 |
| Dec 22, 2025 | 1,042.00 | 1,044.00 | 1,033.00 | 1,038.00 | 1,020.16 | -0.38% | 55,900 |
| Dec 19, 2025 | 1,055.00 | 1,058.00 | 1,042.00 | 1,042.00 | 1,024.09 | -1.23% | 129,100 |
| Dec 18, 2025 | 1,041.00 | 1,055.00 | 1,038.00 | 1,055.00 | 1,036.86 | 1.44% | 59,600 |
| Dec 17, 2025 | 1,042.00 | 1,042.00 | 1,034.00 | 1,040.00 | 1,022.12 | 0.19% | 41,200 |
| Dec 16, 2025 | 1,042.00 | 1,047.00 | 1,038.00 | 1,038.00 | 1,020.16 | - | 82,700 |
| Dec 15, 2025 | 1,033.00 | 1,043.00 | 1,029.00 | 1,038.00 | 1,020.16 | 1.27% | 76,600 |
| Dec 12, 2025 | 1,029.00 | 1,031.00 | 1,023.00 | 1,025.00 | 1,007.38 | 0.39% | 81,200 |
| Dec 11, 2025 | 1,038.00 | 1,039.00 | 1,021.00 | 1,021.00 | 1,003.45 | -1.64% | 86,400 |
| Dec 10, 2025 | 1,034.00 | 1,039.00 | 1,033.00 | 1,038.00 | 1,020.16 | 0.48% | 41,600 |
| Dec 9, 2025 | 1,041.00 | 1,044.00 | 1,029.00 | 1,033.00 | 1,015.24 | -0.77% | 59,700 |
| Dec 8, 2025 | 1,035.00 | 1,041.00 | 1,030.00 | 1,041.00 | 1,023.10 | 1.36% | 67,600 |
| Dec 5, 2025 | 1,033.00 | 1,036.00 | 1,025.00 | 1,027.00 | 1,009.35 | -0.68% | 78,700 |
| Dec 4, 2025 | 1,029.00 | 1,034.00 | 1,026.00 | 1,034.00 | 1,016.22 | 0.39% | 69,600 |
| Dec 3, 2025 | 1,041.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,012.29 | -1.06% | 83,400 |
| Dec 2, 2025 | 1,051.00 | 1,051.00 | 1,040.00 | 1,041.00 | 1,023.10 | -0.48% | 58,300 |
| Dec 1, 2025 | 1,055.00 | 1,062.00 | 1,046.00 | 1,046.00 | 1,028.02 | -0.95% | 93,900 |