Xebio Holdings Co., Ltd. - 8281.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,124	1,138	1,138	1,143	1,121	111,500
August 15, 2025	1,140	1,126	1,126	1,146	1,126	90,000
August 14, 2025	1,141	1,146	1,146	1,150	1,137	70,000
August 13, 2025	1,134	1,147	1,147	1,147	1,125	94,300
August 12, 2025	1,140	1,137	1,137	1,147	1,118	168,400
August 08, 2025	1,151	1,154	1,154	1,157	1,123	124,700
August 07, 2025	1,150	1,151	1,151	1,167	1,150	107,600
August 06, 2025	1,133	1,150	1,150	1,151	1,132	49,300
August 05, 2025	1,139	1,133	1,133	1,146	1,131	50,500
August 04, 2025	1,132	1,131	1,131	1,134	1,124	52,200
August 01, 2025	1,124	1,139	1,139	1,140	1,121	67,700
July 31, 2025	1,115	1,119	1,119	1,123	1,114	81,300
July 30, 2025	1,096	1,113	1,113	1,113	1,095	74,600
July 29, 2025	1,092	1,101	1,101	1,102	1,084	92,200
July 28, 2025	1,105	1,098	1,098	1,106	1,094	51,100
July 25, 2025	1,110	1,101	1,101	1,111	1,098	44,500
July 24, 2025	1,104	1,110	1,110	1,112	1,103	52,300
July 23, 2025	1,092	1,103	1,103	1,109	1,085	121,600
July 22, 2025	1,096	1,083	1,083	1,102	1,083	50,600
July 18, 2025	1,105	1,096	1,096	1,108	1,096	62,100
July 17, 2025	1,105	1,104	1,104	1,108	1,101	44,900
July 16, 2025	1,116	1,105	1,105	1,118	1,105	72,400
July 15, 2025	1,137	1,114	1,114	1,142	1,114	55,100
July 14, 2025	1,146	1,137	1,137	1,153	1,136	62,100
July 11, 2025	1,136	1,142	1,142	1,151	1,135	60,200
July 10, 2025	1,144	1,136	1,136	1,144	1,131	86,500
July 09, 2025	1,139	1,146	1,146	1,154	1,139	82,700
July 08, 2025	1,104	1,139	1,139	1,146	1,103	194,100
July 07, 2025	1,109	1,104	1,104	1,111	1,102	36,800
July 04, 2025	1,100	1,102	1,102	1,107	1,099	50,100
July 03, 2025	1,099	1,100	1,100	1,105	1,092	68,200
July 02, 2025	1,085	1,099	1,099	1,110	1,083	110,800
July 01, 2025	1,095	1,084	1,084	1,095	1,073	118,200
June 30, 2025	1,109	1,098	1,098	1,114	1,097	88,900
June 27, 2025	1,100	1,103	1,103	1,106	1,097	78,300
June 26, 2025	1,096	1,098	1,098	1,102	1,092	80,600
June 25, 2025	1,107	1,097	1,097	1,115	1,096	105,600
June 24, 2025	1,118	1,115	1,115	1,118	1,103	100,900
June 23, 2025	1,108	1,106	1,106	1,115	1,103	69,900
June 20, 2025	1,110	1,112	1,112	1,118	1,105	311,100
June 19, 2025	1,115	1,110	1,110	1,119	1,106	55,400
June 18, 2025	1,113	1,119	1,119	1,123	1,111	89,900
June 17, 2025	1,117	1,111	1,111	1,119	1,108	97,300
June 16, 2025	1,123	1,117	1,117	1,129	1,114	67,500
June 13, 2025	1,133	1,123	1,123	1,133	1,109	118,000
June 12, 2025	1,136	1,134	1,134	1,138	1,127	78,800
June 11, 2025	1,129	1,136	1,136	1,141	1,129	63,800
June 10, 2025	1,139	1,128	1,128	1,147	1,128	85,200
June 09, 2025	1,146	1,135	1,135	1,151	1,135	58,900
June 06, 2025	1,134	1,142	1,142	1,146	1,132	70,100
June 05, 2025	1,137	1,128	1,128	1,144	1,123	111,000
June 04, 2025	1,149	1,138	1,138	1,152	1,135	86,300
June 03, 2025	1,142	1,148	1,148	1,154	1,125	118,700
June 02, 2025	1,140	1,142	1,142	1,149	1,134	92,200
May 30, 2025	1,140	1,142	1,142	1,153	1,138	75,300
May 29, 2025	1,156	1,151	1,151	1,163	1,140	170,400
May 28, 2025	1,172	1,163	1,163	1,176	1,161	127,200
May 27, 2025	1,165	1,172	1,172	1,172	1,156	82,700
May 26, 2025	1,173	1,165	1,165	1,180	1,165	62,100
May 23, 2025	1,179	1,179	1,179	1,184	1,171	67,300

Xebio Holdings Co., Ltd. (8281.T) JPX