Kitalive Inc.(5039) Historical

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
Jan 29, 2026	ー	ー	ー	1,510	ー	ー	0

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,550	1,555	1,510	1,510	-40	-2.58%	900
Jan 27, 2026	1,550	1,550	1,550	1,550	0	0.00%	100
Jan 26, 2026	1,550	1,550	1,550	1,550	+32	+2.11%	300
Jan 23, 2026	1,511	1,530	1,511	1,518	+7	+0.46%	600
Jan 22, 2026	1,509	1,545	1,509	1,511	+3	+0.20%	800
Jan 21, 2026	1,501	1,520	1,501	1,508	+8	+0.53%	1,000
Jan 20, 2026	1,535	1,540	1,500	1,500	-36	-2.34%	800
Jan 19, 2026	1,529	1,539	1,529	1,536	+7	+0.46%	600
Jan 16, 2026	1,512	1,529	1,512	1,529	+20	+1.33%	600
Jan 15, 2026	1,510	1,510	1,509	1,509	0	0.00%	200
Jan 14, 2026	1,520	1,540	1,481	1,509	-10	-0.66%	2,200
Jan 13, 2026	1,520	1,520	1,518	1,519	+29	+1.95%	700
Jan 9, 2026	1,507	1,507	1,490	1,490	-16	-1.06%	900
Jan 8, 2026	1,540	1,545	1,505	1,506	-34	-2.21%	800
Jan 7, 2026	1,500	1,540	1,500	1,540	+40	+2.67%	800
Jan 6, 2026	1,475	1,500	1,475	1,500	+45	+3.09%	600
Jan 5, 2026	1,450	1,455	1,450	1,455	+5	+0.34%	600
Dec 30, 2025	1,440	1,469	1,440	1,450	+10	+0.69%	1,300
Dec 29, 2025	1,410	1,472	1,410	1,440	+30	+2.13%	3,300
Dec 26, 2025	1,420	1,588	1,394	1,410	+50	+3.68%	4,900