Want to see JP:8281 full AI Analyst Report?
XEBIO Holdings CO., LTD. (8281) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,058.00 | 1,083.00 | 1,058.00 | 1,077.00 | 1,077.00 | +3.16% | 159,400 | 1.16 |
| Oct 29, 2026 | 1,052.00 | 1,058.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.95% | 291,000 | 2.17 |
| Oct 28, 2026 | 1,075.00 | 1,087.00 | 1,054.00 | 1,054.00 | 1,054.00 | -2.41% | 95,000 | 0.71 |
| Oct 27, 2026 | 1,098.00 | 1,101.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.09% | 81,800 | 0.61 |
| Oct 26, 2026 | 1,098.00 | 1,110.00 | 1,091.00 | 1,103.00 | 1,103.00 | +0.55% | 91,500 | 0.68 |
| Oct 23, 2026 | 1,094.00 | 1,114.00 | 1,090.00 | 1,097.00 | 1,097.00 | +1.39% | 112,100 | 0.83 |
| Oct 22, 2026 | 1,079.00 | 1,092.00 | 1,079.00 | 1,082.00 | 1,082.00 | +0.19% | 65,700 | 0.49 |
| Oct 21, 2026 | 1,107.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.64% | 82,800 | 0.62 |
| Oct 20, 2026 | 1,100.00 | 1,111.00 | 1,093.00 | 1,098.00 | 1,098.00 | -0.54% | 160,700 | 1.22 |
| Oct 19, 2026 | 1,103.00 | 1,114.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.36% | 104,000 | 0.79 |
| Oct 16, 2026 | 1,094.00 | 1,110.00 | 1,087.00 | 1,108.00 | 1,108.00 | +1.47% | 147,200 | 1.13 |
| Oct 15, 2026 | 1,093.00 | 1,106.00 | 1,089.00 | 1,092.00 | 1,092.00 | -0.09% | 171,500 | 1.34 |
| Oct 14, 2026 | 1,095.00 | 1,095.00 | 1,086.00 | 1,093.00 | 1,093.00 | -0.18% | 67,400 | 0.52 |
| Oct 13, 2026 | 1,085.00 | 1,101.00 | 1,085.00 | 1,095.00 | 1,095.00 | +1.30% | 85,400 | 0.67 |
| Oct 12, 2026 | 1,081.00 | 1,089.00 | 1,073.00 | 1,081.00 | 1,081.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,077.00 | 1,089.00 | 1,073.00 | 1,081.00 | 1,081.00 | +0.37% | 116,900 | 0.91 |
| Oct 08, 2026 | 1,062.00 | 1,080.00 | 1,057.00 | 1,077.00 | 1,077.00 | +1.03% | 122,600 | 0.96 |
| Oct 07, 2026 | 1,063.00 | 1,074.00 | 1,062.00 | 1,066.00 | 1,066.00 | -0.28% | 75,600 | 0.59 |
| Oct 06, 2026 | 1,066.00 | 1,079.00 | 1,066.00 | 1,069.00 | 1,069.00 | +0.56% | 95,600 | 0.75 |
| Oct 05, 2026 | 1,067.00 | 1,070.00 | 1,057.00 | 1,063.00 | 1,063.00 | -1.02% | 121,900 | 0.97 |
| Oct 02, 2026 | 1,093.00 | 1,093.00 | 1,068.00 | 1,074.00 | 1,074.00 | -2.63% | 140,800 | 1.12 |
| Oct 01, 2026 | 1,099.00 | 1,108.00 | 1,092.00 | 1,103.00 | 1,103.00 | -0.36% | 92,700 | 0.73 |
| Sep 30, 2026 | 1,108.00 | 1,111.00 | 1,086.00 | 1,107.00 | 1,107.00 | -0.36% | 139,400 | 1.11 |
| Sep 29, 2026 | 1,125.00 | 1,125.00 | 1,102.00 | 1,111.00 | 1,111.00 | +0.05% | 329,800 | 2.71 |
| Sep 28, 2026 | 1,143.00 | 1,144.00 | 1,128.00 | 1,128.00 | 1,110.50 | -0.79% | 524,800 | 4.60 |
| Sep 25, 2026 | 1,139.00 | 1,146.00 | 1,135.00 | 1,137.00 | 1,119.36 | +0.35% | 238,900 | 2.14 |
| Sep 24, 2026 | 1,140.00 | 1,143.00 | 1,133.00 | 1,133.00 | 1,115.42 | -0.70% | 321,900 | 2.98 |
| Sep 23, 2026 | 1,141.00 | 1,147.00 | 1,132.00 | 1,141.00 | 1,123.30 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,141.00 | 1,147.00 | 1,132.00 | 1,141.00 | 1,123.30 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,141.00 | 1,147.00 | 1,132.00 | 1,141.00 | 1,123.30 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,140.00 | 1,147.00 | 1,132.00 | 1,141.00 | 1,123.30 | -0.17% | 197,200 | 1.79 |
| Sep 17, 2026 | 1,131.00 | 1,144.00 | 1,129.00 | 1,143.00 | 1,125.27 | +1.51% | 201,200 | 1.86 |
| Sep 16, 2026 | 1,123.00 | 1,135.00 | 1,123.00 | 1,126.00 | 1,108.53 | +0.36% | 142,500 | 1.33 |
| Sep 15, 2026 | 1,130.00 | 1,133.00 | 1,120.00 | 1,122.00 | 1,104.59 | -0.36% | 115,800 | 1.09 |
| Sep 14, 2026 | 1,108.00 | 1,130.00 | 1,108.00 | 1,126.00 | 1,108.53 | +2.09% | 161,800 | 1.54 |
| Sep 11, 2026 | 1,100.00 | 1,112.00 | 1,089.00 | 1,103.00 | 1,085.89 | +0.18% | 162,100 | 1.56 |
| Sep 10, 2026 | 1,096.00 | 1,109.00 | 1,095.00 | 1,101.00 | 1,083.92 | +0.00% | 140,900 | 1.36 |
| Sep 09, 2026 | 1,110.00 | 1,110.00 | 1,099.00 | 1,101.00 | 1,083.92 | -1.17% | 124,900 | 1.19 |
| Sep 08, 2026 | 1,127.00 | 1,128.00 | 1,111.00 | 1,114.00 | 1,096.72 | -1.50% | 96,000 | 0.92 |
| Sep 07, 2026 | 1,130.00 | 1,142.00 | 1,128.00 | 1,131.00 | 1,113.45 | -0.18% | 131,500 | 1.26 |
| Sep 04, 2026 | 1,133.00 | 1,144.00 | 1,128.00 | 1,133.00 | 1,115.42 | -0.09% | 116,000 | 1.12 |
| Sep 03, 2026 | 1,152.00 | 1,152.00 | 1,134.00 | 1,134.00 | 1,116.41 | -0.53% | 106,800 | 1.03 |
| Sep 02, 2026 | 1,167.00 | 1,167.00 | 1,140.00 | 1,140.00 | 1,122.31 | -2.31% | 139,800 | 1.36 |
| Sep 01, 2026 | 1,160.00 | 1,175.00 | 1,158.00 | 1,167.00 | 1,148.89 | +0.60% | 143,200 | 1.40 |
| Aug 31, 2026 | 1,183.00 | 1,183.00 | 1,160.00 | 1,160.00 | 1,142.00 | -1.53% | 113,100 | 1.09 |
| Aug 28, 2026 | 1,164.00 | 1,184.00 | 1,160.00 | 1,178.00 | 1,159.72 | +0.68% | 117,800 | 1.12 |
| Aug 27, 2026 | 1,171.00 | 1,186.00 | 1,164.00 | 1,170.00 | 1,151.85 | -0.51% | 78,400 | 0.75 |
| Aug 26, 2026 | 1,184.00 | 1,189.00 | 1,170.00 | 1,176.00 | 1,157.76 | -0.84% | 115,700 | 1.10 |
| Aug 25, 2026 | 1,200.00 | 1,206.00 | 1,181.00 | 1,186.00 | 1,167.60 | -0.42% | 104,000 | 1.00 |
| Aug 24, 2026 | 1,215.00 | 1,216.00 | 1,189.00 | 1,191.00 | 1,172.52 | -1.73% | 93,200 | 0.89 |