kabutan

Kitalive Inc.(5039) Historical

5039
SSE Ambitious
Kitalive Inc.
1,340
JPY
-30
(-2.19%)
Dec 5, 9:03 am JST
8.63
USD
Dec 4, 7:03 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
1,425 JPY
52 Week Low Apr 14, 2025
956 JPY
Yearly High Dec 4, 2025
1,425 JPY
Yearly Low Apr 14, 2025
956 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,370 1,370 1,340 1,340 -30 -2.19% 200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,400 1,425 1,310 1,370 +103 +8.13% 2,800
Dec 3, 2025 1,297 1,297 1,267 1,267 -30 -2.31% 200
Dec 2, 2025 1,297 1,297 1,297 1,297 0 0.00% 200
Dec 1, 2025 1,289 1,297 1,289 1,297 ー% 200
Nov 28, 2025 1,299 0
Nov 27, 2025 1,299 1,299 1,299 1,299 -9 -0.69% 100
Nov 26, 2025 1,299 1,308 1,299 1,308 +39 +3.07% 400
Nov 25, 2025 1,238 1,269 1,238 1,269 ー% 800
Nov 21, 2025 1,244 0
Nov 20, 2025 1,249 1,249 1,219 1,244 -5 -0.40% 1,100
Nov 19, 2025 1,268 1,268 1,213 1,249 -19 -1.50% 1,000
Nov 18, 2025 1,268 1,268 1,268 1,268 0 0.00% 200
Nov 17, 2025 1,271 1,271 1,241 1,268 -3 -0.24% 700
Nov 14, 2025 1,271 1,271 1,271 1,271 0 0.00% 200
Nov 13, 2025 1,299 1,299 1,271 1,271 -28 -2.16% 200
Nov 12, 2025 1,299 1,299 1,299 1,299 0 0.00% 100
Nov 11, 2025 1,299 1,299 1,299 1,299 +4 +0.31% 200
Nov 10, 2025 1,289 1,295 1,285 1,295 +6 +0.47% 400
Nov 7, 2025 1,299 1,299 1,266 1,289 -10 -0.77% 400
Nov 6, 2025 1,299 1,299 1,299 1,299 0 0.00% 100