kabutan

Kitalive Inc.(5039) Historical

5039
SSE Ambitious
Kitalive Inc.
1,190
JPY
+12
(+1.02%)
Mar 13, 3:22 pm JST
7.46
USD
Mar 13, 2:22 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 26, 2025
1,588 JPY
52 Week Low Apr 14, 2025
956 JPY
Yearly High Dec 26, 2025
1,588 JPY
Yearly Low Apr 14, 2025
956 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,190 1,190 1,190 1,190 +12 +1.02% 100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,178 1,178 1,178 1,178 0 0.00% 100
Mar 11, 2026 1,140 1,178 1,140 1,178 +38 +3.33% 700
Mar 10, 2026 1,145 1,169 1,140 1,140 0 0.00% 1,800
Mar 9, 2026 1,170 1,170 1,140 1,140 -30 -2.56% 200
Mar 6, 2026 1,160 1,170 1,160 1,170 +10 +0.86% 1,000
Mar 5, 2026 1,160 1,160 1,160 1,160 +2 +0.17% 200
Mar 4, 2026 1,156 1,158 1,120 1,158 -2 -0.17% 5,700
Mar 3, 2026 1,189 1,189 1,150 1,160 -59 -4.84% 8,000
Mar 2, 2026 1,211 1,219 1,210 1,219 -1 -0.08% 400
Feb 27, 2026 1,229 1,229 1,220 1,220 -9 -0.73% 400
Feb 26, 2026 1,229 1,259 1,225 1,229 -3 -0.24% 2,500
Feb 25, 2026 1,230 1,234 1,230 1,232 -15 -1.20% 1,500
Feb 24, 2026 1,201 1,247 1,201 1,247 +37 +3.06% 800
Feb 20, 2026 1,214 1,214 1,202 1,210 -7 -0.58% 1,000
Feb 19, 2026 1,201 1,217 1,190 1,217 +2 +0.16% 2,800
Feb 18, 2026 1,253 1,253 1,200 1,215 -8 -0.65% 4,400
Feb 17, 2026 1,340 1,340 1,200 1,223 -147 -10.73% 5,500
Feb 16, 2026 1,454 1,460 1,370 1,370 -90 -6.16% 3,500
Feb 13, 2026 1,440 1,460 1,440 1,460 +20 +1.39% 400
Feb 12, 2026 1,440 1,440 1,440 1,440 -30 -2.04% 200