XEBIO Holdings CO., LTD. 8281
TSE · Japan · Retail Trade
¥1,072.00-31.00 (-2.81%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,075.00 | -2.54% | ¥1,093.00 | ¥1,093.00 | ¥1,075.00 | 47.70K |
| 2026-10-01 | ¥1,103.00 | -0.36% | ¥1,099.00 | ¥1,108.00 | ¥1,092.00 | 92.70K |
| 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 |