kabutan

Kitalive Inc.(5039) Historical

5039
SSE Ambitious
Kitalive Inc.
1,275
JPY
-24
(-1.85%)
Oct 8, 3:30 pm JST
8.36
USD
Oct 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 7, 2025
1,299 JPY
52 Week Low Oct 31, 2024
900 JPY
Yearly High Oct 7, 2025
1,299 JPY
Yearly Low Apr 14, 2025
956 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 1,269 1,275 1,269 1,275 -24 -1.85% 400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 7, 2025 1,239 1,299 1,239 1,299 +70 +5.70% 9,300
Oct 6, 2025 1,214 1,229 1,214 1,229 +15 +1.24% 400
Oct 3, 2025 1,214 1,214 1,214 1,214 0 0.00% 100
Oct 2, 2025 1,224 1,224 1,214 1,214 +3 +0.25% 900
Oct 1, 2025 1,220 1,220 1,211 1,211 -4 -0.33% 1,100
Sep 30, 2025 1,222 1,222 1,201 1,215 -34 -2.72% 700
Sep 29, 2025 1,250 1,250 1,200 1,249 +29 +2.38% 900
Sep 26, 2025 1,219 1,220 1,190 1,220 +23 +1.92% 3,300
Sep 25, 2025 1,179 1,197 1,179 1,197 +38 +3.28% 700
Sep 24, 2025 1,125 1,159 1,121 1,159 +35 +3.11% 2,700
Sep 22, 2025 1,123 1,124 1,096 1,124 +10 +0.90% 700
Sep 19, 2025 1,133 1,133 1,114 1,114 -19 -1.68% 3,400
Sep 18, 2025 1,135 1,139 1,119 1,133 -1 -0.09% 1,000
Sep 17, 2025 1,134 1,134 1,134 1,134 0 0.00% 200
Sep 16, 2025 1,134 1,135 1,116 1,134 0 0.00% 1,000
Sep 12, 2025 1,122 1,139 1,110 1,134 +12 +1.07% 700
Sep 11, 2025 1,122 1,122 1,122 1,122 0 0.00% 100
Sep 10, 2025 1,130 1,130 1,105 1,122 -8 -0.71% 1,400
Sep 9, 2025 1,129 1,130 1,129 1,130 +12 +1.07% 400
Sep 8, 2025 1,124 1,128 1,116 1,118 -6 -0.53% 1,100