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

Currency In JPY

8281.T Historical Return

If you invested ¥1000 in Xebio Holdings Co., Ltd. (8281.T) 10 years ago, it would be worth ¥905.47 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,098.77, while ¥1000 invested 1 year ago would be worth ¥973.11. This corresponds to total returns of -9.45%, 9.88%, -2.69%, respectively, with annualized returns of -0.99%, 1.9%, -2.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8281.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	1,099	1,103	1,103	1,108	1,092	92,700
September 30, 2026	1,108	1,107	1,107	1,111	1,086	139,400
September 29, 2026	1,125	1,111	1,111	1,125	1,102	329,800
September 28, 2026	1,143	1,128	1,128	1,144	1,128	524,800
September 25, 2026	1,139	1,137	1,137	1,146	1,135	238,900
September 24, 2026	1,140	1,133	1,133	1,143	1,133	321,900
September 18, 2026	1,140	1,141	1,141	1,147	1,132	197,200
September 17, 2026	1,131	1,143	1,143	1,144	1,129	201,200
September 16, 2026	1,123	1,126	1,126	1,135	1,123	142,500
September 15, 2026	1,130	1,122	1,122	1,133	1,120	115,800
September 11, 2026	1,100	1,103	1,103	1,112	1,089	162,100
September 10, 2026	1,096	1,101	1,101	1,109	1,095	140,900
September 09, 2026	1,110	1,101	1,101	1,110	1,099	124,900
September 08, 2026	1,127	1,114	1,114	1,128	1,111	96,000
September 07, 2026	1,130	1,131	1,131	1,142	1,128	131,500
September 04, 2026	1,133	1,133	1,133	1,144	1,128	116,000
September 03, 2026	1,152	1,134	1,134	1,152	1,134	106,800
September 02, 2026	1,167	1,140	1,140	1,167	1,140	139,800
September 01, 2026	1,160	1,167	1,167	1,175	1,158	143,200
August 31, 2026	1,183	1,160	1,160	1,183	1,160	113,100
August 28, 2026	1,164	1,178	1,178	1,184	1,160	117,800
August 27, 2026	1,171	1,170	1,170	1,186	1,164	78,400
August 26, 2026	1,184	1,176	1,176	1,189	1,170	115,700
August 25, 2026	1,200	1,186	1,186	1,206	1,181	104,000
August 24, 2026	1,215	1,191	1,191	1,216	1,189	93,200
August 21, 2026	1,200	1,212	1,212	1,213	1,200	93,400
August 20, 2026	1,200	1,208	1,208	1,214	1,193	105,100
August 19, 2026	1,211	1,196	1,196	1,213	1,183	181,700
August 18, 2026	1,188	1,200	1,200	1,225	1,176	191,500
August 17, 2026	1,238	1,200	1,200	1,244	1,190	262,700
August 14, 2026	1,133	1,218	1,218	1,251	1,119	647,900
August 13, 2026	1,140	1,146	1,146	1,146	1,133	124,500
August 12, 2026	1,144	1,137	1,137	1,146	1,133	102,800
August 10, 2026	1,117	1,135	1,135	1,143	1,103	151,400
August 07, 2026	1,090	1,110	1,110	1,115	1,090	96,400
August 06, 2026	1,069	1,085	1,085	1,087	1,069	57,800
August 05, 2026	1,074	1,067	1,067	1,079	1,067	64,400
August 04, 2026	1,089	1,074	1,074	1,089	1,074	83,700
August 03, 2026	1,096	1,089	1,089	1,100	1,078	104,200
July 31, 2026	1,119	1,096	1,096	1,122	1,096	86,200
July 30, 2026	1,126	1,121	1,121	1,137	1,115	119,700
July 29, 2026	1,116	1,138	1,138	1,147	1,116	123,200
July 28, 2026	1,113	1,112	1,112	1,117	1,107	68,400
July 27, 2026	1,103	1,117	1,117	1,117	1,103	72,800
July 24, 2026	1,095	1,100	1,100	1,103	1,086	31,600
July 23, 2026	1,109	1,095	1,095	1,109	1,091	40,500
July 22, 2026	1,103	1,109	1,109	1,110	1,092	71,800
July 21, 2026	1,120	1,108	1,108	1,132	1,107	96,800
July 17, 2026	1,104	1,116	1,116	1,121	1,099	131,500
July 16, 2026	1,096	1,097	1,097	1,110	1,094	39,200
July 15, 2026	1,100	1,095	1,095	1,101	1,093	41,900
July 14, 2026	1,085	1,092	1,092	1,111	1,085	77,000
July 13, 2026	1,100	1,083	1,083	1,106	1,078	70,000
July 10, 2026	1,096	1,091	1,091	1,098	1,085	71,100
July 09, 2026	1,103	1,096	1,096	1,105	1,093	76,300
July 08, 2026	1,122	1,107	1,107	1,122	1,107	59,400
July 07, 2026	1,111	1,115	1,115	1,124	1,103	133,300
July 06, 2026	1,080	1,107	1,107	1,112	1,080	117,700
July 03, 2026	1,068	1,077	1,077	1,082	1,068	93,800
July 02, 2026	1,064	1,068	1,068	1,076	1,063	79,100