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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,120	1,111	1,111	1,122	1,106	44,200
February 19, 2026	1,118	1,120	1,120	1,120	1,102	69,900
February 18, 2026	1,118	1,118	1,118	1,123	1,117	57,600
February 17, 2026	1,113	1,117	1,117	1,121	1,107	88,500
February 16, 2026	1,100	1,113	1,113	1,118	1,093	140,700
February 13, 2026	1,120	1,111	1,111	1,168	1,062	707,000
February 12, 2026	1,115	1,110	1,110	1,122	1,110	103,900
February 10, 2026	1,100	1,110	1,110	1,112	1,100	94,300
February 09, 2026	1,093	1,096	1,096	1,097	1,086	109,400
February 06, 2026	1,092	1,092	1,092	1,092	1,081	59,500
February 05, 2026	1,087	1,090	1,090	1,094	1,084	77,500
February 04, 2026	1,080	1,077	1,077	1,084	1,075	50,600
February 03, 2026	1,077	1,082	1,082	1,086	1,074	62,000
February 02, 2026	1,080	1,070	1,070	1,086	1,070	91,000
January 30, 2026	1,066	1,077	1,077	1,078	1,061	50,700
January 29, 2026	1,061	1,063	1,063	1,064	1,050	61,500
January 28, 2026	1,068	1,062	1,062	1,068	1,054	77,300
January 27, 2026	1,077	1,069	1,069	1,086	1,068	115,500
January 26, 2026	1,088	1,080	1,080	1,088	1,079	97,600
January 23, 2026	1,089	1,090	1,090	1,095	1,086	60,800
January 22, 2026	1,081	1,090	1,090	1,097	1,081	29,900
January 21, 2026	1,090	1,081	1,081	1,090	1,079	80,000
January 20, 2026	1,099	1,093	1,093	1,103	1,092	58,200
January 19, 2026	1,102	1,100	1,100	1,103	1,088	51,900
January 16, 2026	1,109	1,100	1,100	1,109	1,096	59,700
January 15, 2026	1,103	1,103	1,103	1,109	1,093	66,900
January 14, 2026	1,087	1,098	1,098	1,103	1,085	75,700
January 13, 2026	1,094	1,086	1,086	1,098	1,082	157,800
January 09, 2026	1,087	1,090	1,090	1,094	1,085	70,400
January 08, 2026	1,086	1,087	1,087	1,092	1,077	86,100
January 07, 2026	1,077	1,086	1,086	1,086	1,075	81,300
January 06, 2026	1,079	1,075	1,075	1,080	1,071	105,700
January 05, 2026	1,076	1,073	1,073	1,080	1,064	86,300
December 30, 2025	1,073	1,070	1,070	1,076	1,068	58,900
December 29, 2025	1,072	1,066	1,066	1,072	1,062	70,000
December 26, 2025	1,057	1,064	1,064	1,067	1,056	62,900
December 25, 2025	1,057	1,056	1,056	1,060	1,054	38,500
December 24, 2025	1,060	1,055	1,055	1,064	1,054	53,400
December 23, 2025	1,038	1,056	1,056	1,057	1,036	77,700
December 22, 2025	1,042	1,038	1,038	1,044	1,033	55,900
December 19, 2025	1,055	1,042	1,042	1,058	1,042	129,100
December 18, 2025	1,041	1,055	1,055	1,055	1,038	59,600
December 17, 2025	1,042	1,040	1,040	1,042	1,034	41,200
December 16, 2025	1,042	1,038	1,038	1,047	1,038	82,700
December 15, 2025	1,033	1,038	1,038	1,043	1,029	76,600
December 12, 2025	1,029	1,025	1,025	1,031	1,023	81,200
December 11, 2025	1,038	1,021	1,021	1,039	1,021	86,400
December 10, 2025	1,034	1,038	1,038	1,039	1,033	41,600
December 09, 2025	1,041	1,033	1,033	1,044	1,029	59,700
December 08, 2025	1,035	1,041	1,041	1,041	1,030	67,600
December 05, 2025	1,033	1,029	1,029	1,036	1,025	61,400
December 04, 2025	1,029	1,034	1,034	1,034	1,026	69,600
December 03, 2025	1,041	1,030	1,030	1,045	1,030	83,400
December 02, 2025	1,051	1,041	1,041	1,051	1,040	58,300
December 01, 2025	1,055	1,046	1,046	1,062	1,046	93,900
November 28, 2025	1,053	1,056	1,056	1,061	1,051	71,700
November 27, 2025	1,054	1,053	1,053	1,058	1,050	55,600
November 26, 2025	1,059	1,053	1,053	1,073	1,053	70,400
November 25, 2025	1,066	1,058	1,058	1,067	1,056	62,900
November 21, 2025	1,049	1,067	1,067	1,067	1,045	89,000

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