kabutan

Kitalive Inc.(5039) Historical

5039
SSE Ambitious
Kitalive Inc.
1,279
JPY
ー
(ー%)
Apr 30, 12:50 pm JST
7.97
USD
Apr 29, 11:50 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 26, 2025
1,588 JPY
52 Week Low May 20, 2025
1,006 JPY
Yearly High Jan 28, 2026
1,555 JPY
Yearly Low Mar 4, 2026
1,120 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,279 1,279 1,279 1,279 ー ー% 100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 ー ー ー 1,309 ー ー 0
Apr 27, 2026 ー ー ー 1,309 ー ー 0
Apr 24, 2026 1,265 1,309 1,265 1,309 ー ー% 700
Apr 23, 2026 ー ー ー 1,270 ー ー 0
Apr 22, 2026 1,270 1,270 1,270 1,270 -6 -0.47% 100
Apr 21, 2026 1,223 1,283 1,193 1,276 +6 +0.47% 800
Apr 20, 2026 1,330 1,330 1,270 1,270 -60 -4.51% 200
Apr 17, 2026 1,300 1,330 1,300 1,330 +23 +1.76% 1,400
Apr 16, 2026 1,278 1,307 1,278 1,307 ー ー% 1,200
Apr 15, 2026 ー ー ー 1,278 ー ー 0
Apr 14, 2026 1,278 1,278 1,248 1,278 +13 +1.03% 400
Apr 13, 2026 1,265 1,289 1,265 1,265 +17 +1.36% 500
Apr 10, 2026 1,248 1,248 1,248 1,248 ー ー% 100
Apr 9, 2026 ー ー ー 1,225 ー ー 0
Apr 8, 2026 1,225 1,225 1,225 1,225 ー ー% 100
Apr 7, 2026 ー ー ー 1,225 ー ー 0
Apr 6, 2026 1,225 1,225 1,225 1,225 ー ー% 100
Apr 3, 2026 ー ー ー 1,229 ー ー 0
Apr 2, 2026 ー ー ー 1,229 ー ー 0
Apr 1, 2026 ー ー ー 1,229 ー ー 0