XEBIO Holdings CO., LTD. 8281
TSE · Japan · Einzelhandel
¥1.103,00-4,00 (-0,36 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.107,00 | -0,36 % | ¥1.108,00 | ¥1.111,00 | ¥1.086,00 | 139,40K |
| 2026-09-29 | ¥1.111,00 | -1,51 % | ¥1.125,00 | ¥1.125,00 | ¥1.102,00 | 329,80K |
| 2026-09-28 | ¥1.128,00 | -0,79 % | ¥1.143,00 | ¥1.144,00 | ¥1.128,00 | 524,80K |
| 2026-09-25 | ¥1.137,00 | +0,35 % | ¥1.139,00 | ¥1.146,00 | ¥1.135,00 | 238,90K |
| 2026-09-24 | ¥1.133,00 | -0,70 % | ¥1.140,00 | ¥1.143,00 | ¥1.133,00 | 321,90K |
| 2026-09-18 | ¥1.141,00 | -0,17 % | ¥1.140,00 | ¥1.147,00 | ¥1.132,00 | 197,20K |
| 2026-09-17 | ¥1.143,00 | +1,51 % | ¥1.131,00 | ¥1.144,00 | ¥1.129,00 | 201,20K |
| 2026-09-16 | ¥1.126,00 | +0,36 % | ¥1.123,00 | ¥1.135,00 | ¥1.123,00 | 142,50K |
| 2026-09-15 | ¥1.122,00 | -0,36 % | ¥1.130,00 | ¥1.133,00 | ¥1.120,00 | 115,80K |
| 2026-09-14 | ¥1.126,00 | +2,09 % | ¥1.108,00 | ¥1.130,00 | ¥1.108,00 | 161,80K |
| 2026-09-11 | ¥1.103,00 | +0,18 % | ¥1.100,00 | ¥1.112,00 | ¥1.089,00 | 162,10K |
| 2026-09-10 | ¥1.101,00 | 0,00 % | ¥1.096,00 | ¥1.109,00 | ¥1.095,00 | 140,90K |
| 2026-09-09 | ¥1.101,00 | -1,17 % | ¥1.110,00 | ¥1.110,00 | ¥1.099,00 | 124,90K |
| 2026-09-08 | ¥1.114,00 | -1,50 % | ¥1.127,00 | ¥1.128,00 | ¥1.111,00 | 96,00K |
| 2026-09-07 | ¥1.131,00 | -0,18 % | ¥1.130,00 | ¥1.142,00 | ¥1.128,00 | 131,50K |
| 2026-09-04 | ¥1.133,00 | -0,09 % | ¥1.133,00 | ¥1.144,00 | ¥1.128,00 | 116,00K |
| 2026-09-03 | ¥1.134,00 | -0,53 % | ¥1.152,00 | ¥1.152,00 | ¥1.134,00 | 106,80K |
| 2026-09-02 | ¥1.140,00 | -2,31 % | ¥1.167,00 | ¥1.167,00 | ¥1.140,00 | 139,80K |
| 2026-09-01 | ¥1.167,00 | +0,60 % | ¥1.160,00 | ¥1.175,00 | ¥1.158,00 | 143,20K |
| 2026-08-31 | ¥1.160,00 | -1,53 % | ¥1.183,00 | ¥1.183,00 | ¥1.160,00 | 113,10K |
| 2026-08-28 | ¥1.178,00 | +0,68 % | ¥1.164,00 | ¥1.184,00 | ¥1.160,00 | 117,80K |
| 2026-08-27 | ¥1.170,00 | -0,51 % | ¥1.171,00 | ¥1.186,00 | ¥1.164,00 | 78,40K |
| 2026-08-26 | ¥1.176,00 | -0,84 % | ¥1.184,00 | ¥1.189,00 | ¥1.170,00 | 115,70K |
| 2026-08-25 | ¥1.186,00 | -0,42 % | ¥1.200,00 | ¥1.206,00 | ¥1.181,00 | 104,00K |
| 2026-08-24 | ¥1.191,00 | -1,73 % | ¥1.215,00 | ¥1.216,00 | ¥1.189,00 | 93,20K |
| 2026-08-21 | ¥1.212,00 | +0,33 % | ¥1.200,00 | ¥1.213,00 | ¥1.200,00 | 93,40K |
| 2026-08-20 | ¥1.208,00 | +1,00 % | ¥1.200,00 | ¥1.214,00 | ¥1.193,00 | 105,10K |
| 2026-08-19 | ¥1.196,00 | -0,33 % | ¥1.211,00 | ¥1.213,00 | ¥1.183,00 | 181,70K |
| 2026-08-18 | ¥1.200,00 | 0,00 % | ¥1.188,00 | ¥1.225,00 | ¥1.176,00 | 191,50K |
| 2026-08-17 | ¥1.200,00 | -1,48 % | ¥1.238,00 | ¥1.244,00 | ¥1.190,00 | 262,70K |
| 2026-08-14 | ¥1.218,00 | +6,28 % | ¥1.133,00 | ¥1.251,00 | ¥1.119,00 | 647,90K |
| 2026-08-13 | ¥1.146,00 | +0,79 % | ¥1.140,00 | ¥1.146,00 | ¥1.133,00 | 124,50K |
| 2026-08-12 | ¥1.137,00 | +0,18 % | ¥1.144,00 | ¥1.146,00 | ¥1.133,00 | 102,80K |
| 2026-08-10 | ¥1.135,00 | +2,25 % | ¥1.117,00 | ¥1.143,00 | ¥1.103,00 | 151,40K |
| 2026-08-07 | ¥1.110,00 | +2,30 % | ¥1.090,00 | ¥1.115,00 | ¥1.090,00 | 96,40K |
| 2026-08-06 | ¥1.085,00 | +1,69 % | ¥1.069,00 | ¥1.087,00 | ¥1.069,00 | 57,80K |
| 2026-08-05 | ¥1.067,00 | -0,65 % | ¥1.074,00 | ¥1.079,00 | ¥1.067,00 | 64,40K |
| 2026-08-04 | ¥1.074,00 | -1,38 % | ¥1.089,00 | ¥1.089,00 | ¥1.074,00 | 83,70K |
| 2026-08-03 | ¥1.089,00 | -0,64 % | ¥1.096,00 | ¥1.100,00 | ¥1.078,00 | 104,20K |
| 2026-07-31 | ¥1.096,00 | -2,23 % | ¥1.119,00 | ¥1.122,00 | ¥1.096,00 | 86,20K |
| 2026-07-30 | ¥1.121,00 | -1,49 % | ¥1.126,00 | ¥1.137,00 | ¥1.115,00 | 119,70K |
| 2026-07-29 | ¥1.138,00 | +2,34 % | ¥1.116,00 | ¥1.147,00 | ¥1.116,00 | 123,20K |
| 2026-07-28 | ¥1.112,00 | -0,45 % | ¥1.113,00 | ¥1.117,00 | ¥1.107,00 | 68,40K |
| 2026-07-27 | ¥1.117,00 | +1,55 % | ¥1.103,00 | ¥1.117,00 | ¥1.103,00 | 72,80K |
| 2026-07-24 | ¥1.100,00 | +0,46 % | ¥1.095,00 | ¥1.103,00 | ¥1.086,00 | 31,60K |
| 2026-07-23 | ¥1.095,00 | -1,26 % | ¥1.109,00 | ¥1.109,00 | ¥1.091,00 | 40,50K |
| 2026-07-22 | ¥1.109,00 | +0,09 % | ¥1.103,00 | ¥1.110,00 | ¥1.092,00 | 71,80K |
| 2026-07-21 | ¥1.108,00 | -0,72 % | ¥1.120,00 | ¥1.132,00 | ¥1.107,00 | 96,80K |
| 2026-07-17 | ¥1.116,00 | +1,73 % | ¥1.104,00 | ¥1.121,00 | ¥1.099,00 | 131,50K |
| 2026-07-16 | ¥1.097,00 | +0,18 % | ¥1.096,00 | ¥1.110,00 | ¥1.094,00 | 39,20K |
| 2026-07-15 | ¥1.095,00 | +0,27 % | ¥1.100,00 | ¥1.101,00 | ¥1.093,00 | 41,90K |
| 2026-07-14 | ¥1.092,00 | +0,83 % | ¥1.085,00 | ¥1.111,00 | ¥1.085,00 | 77,00K |
| 2026-07-13 | ¥1.083,00 | -0,73 % | ¥1.100,00 | ¥1.105,00 | ¥1.078,00 | 70,00K |
| 2026-07-10 | ¥1.091,00 | -0,46 % | ¥1.096,00 | ¥1.098,00 | ¥1.085,00 | 71,10K |
| 2026-07-09 | ¥1.096,00 | -0,99 % | ¥1.103,00 | ¥1.105,00 | ¥1.093,00 | 76,30K |
| 2026-07-08 | ¥1.107,00 | -0,72 % | ¥1.122,00 | ¥1.122,00 | ¥1.107,00 | 59,40K |
| 2026-07-07 | ¥1.115,00 | +0,72 % | ¥1.111,00 | ¥1.124,00 | ¥1.103,00 | 133,30K |
| 2026-07-06 | ¥1.107,00 | +2,79 % | ¥1.080,00 | ¥1.112,00 | ¥1.080,00 | 117,70K |
| 2026-07-03 | ¥1.077,00 | +0,84 % | ¥1.068,00 | ¥1.082,00 | ¥1.068,00 | 93,80K |
| 2026-07-02 | ¥1.068,00 | +1,42 % | ¥1.064,00 | ¥1.076,00 | ¥1.063,00 | 79,10K |
| 2026-07-01 | ¥1.053,00 | +0,10 % | ¥1.050,00 | ¥1.056,00 | ¥1.042,00 | 58,60K |
| 2026-06-30 | ¥1.052,00 | -1,77 % | ¥1.059,00 | ¥1.072,00 | ¥1.052,00 | 70,00K |
| 2026-06-29 | ¥1.071,00 | +0,47 % | ¥1.073,00 | ¥1.078,00 | ¥1.060,00 | 106,00K |
| 2026-06-26 | ¥1.066,00 | +2,11 % | ¥1.060,00 | ¥1.075,00 | ¥1.059,00 | 108,50K |
| 2026-06-25 | ¥1.044,00 | +1,16 % | ¥1.035,00 | ¥1.055,00 | ¥1.035,00 | 63,50K |
| 2026-06-24 | ¥1.032,00 | +0,39 % | ¥1.044,00 | ¥1.044,00 | ¥1.025,00 | 59,70K |
| 2026-06-23 | ¥1.028,00 | +0,39 % | ¥1.024,00 | ¥1.040,00 | ¥1.018,00 | 112,10K |
| 2026-06-22 | ¥1.024,00 | -1,35 % | ¥1.040,00 | ¥1.047,00 | ¥1.024,00 | 74,40K |
| 2026-06-19 | ¥1.038,00 | -0,86 % | ¥1.040,00 | ¥1.048,00 | ¥1.035,00 | 59,30K |
| 2026-06-18 | ¥1.047,00 | -0,29 % | ¥1.046,00 | ¥1.059,00 | ¥1.038,00 | 61,40K |
| 2026-06-17 | ¥1.050,00 | -0,28 % | ¥1.056,00 | ¥1.065,00 | ¥1.050,00 | 86,70K |
| 2026-06-16 | ¥1.053,00 | -1,77 % | ¥1.063,00 | ¥1.069,00 | ¥1.044,00 | 100,50K |
| 2026-06-15 | ¥1.072,00 | +0,19 % | ¥1.070,00 | ¥1.080,00 | ¥1.061,00 | 93,40K |
| 2026-06-12 | ¥1.070,00 | +1,42 % | ¥1.055,00 | ¥1.072,00 | ¥1.052,00 | 209,90K |
| 2026-06-11 | ¥1.055,00 | -0,94 % | ¥1.068,00 | ¥1.073,00 | ¥1.048,00 | 66,90K |
| 2026-06-10 | ¥1.065,00 | +2,80 % | ¥1.036,00 | ¥1.067,00 | ¥1.036,00 | 133,30K |
| 2026-06-09 | ¥1.036,00 | +0,48 % | ¥1.035,00 | ¥1.042,00 | ¥1.028,00 | 107,50K |
| 2026-06-08 | ¥1.031,00 | +0,39 % | ¥1.021,00 | ¥1.038,00 | ¥1.020,00 | 95,50K |
| 2026-06-05 | ¥1.027,00 | +1,18 % | ¥1.018,00 | ¥1.028,00 | ¥1.018,00 | 70,30K |
| 2026-06-04 | ¥1.015,00 | 0,00 % | ¥1.015,00 | ¥1.019,00 | ¥999,00 | 94,10K |
| 2026-06-03 | ¥1.015,00 | -1,55 % | ¥1.032,00 | ¥1.042,00 | ¥1.006,00 | 256,80K |
| 2026-06-02 | ¥1.031,00 | -0,29 % | ¥1.029,00 | ¥1.039,00 | ¥1.013,00 | 155,60K |
| 2026-06-01 | ¥1.034,00 | -2,27 % | ¥1.052,00 | ¥1.052,00 | ¥1.028,00 | 102,90K |
| 2026-05-29 | ¥1.058,00 | +0,38 % | ¥1.059,00 | ¥1.072,00 | ¥1.058,00 | 96,00K |
| 2026-05-28 | ¥1.054,00 | +0,96 % | ¥1.048,00 | ¥1.057,00 | ¥1.040,00 | 76,00K |
| 2026-05-27 | ¥1.044,00 | +0,48 % | ¥1.040,00 | ¥1.049,00 | ¥1.029,00 | 77,60K |
| 2026-05-26 | ¥1.039,00 | -0,48 % | ¥1.036,00 | ¥1.046,00 | ¥1.028,00 | 69,70K |
| 2026-05-25 | ¥1.044,00 | -1,14 % | ¥1.055,00 | ¥1.055,00 | ¥1.029,00 | 141,10K |
| 2026-05-22 | ¥1.056,00 | +0,57 % | ¥1.053,00 | ¥1.059,00 | ¥1.041,00 | 84,50K |
| 2026-05-21 | ¥1.050,00 | +0,57 % | ¥1.044,00 | ¥1.064,00 | ¥1.044,00 | 121,00K |