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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,550	1,555	1,510	1,510	-8	-0.53%	1,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,518	-0.72%	1,523	3,800	0	600	ー
Jan 16, 2026	1,529	+2.62%	1,518	3,700	0	2,600	ー
Jan 9, 2026	1,490	+2.76%	1,502	3,700	0	2,200	ー
Dec 30, 2025	1,450	+2.84%	1,444	4,600	ー	ー	ー
Dec 26, 2025	1,410	+7.06%	1,383	16,400	0	5,200	ー
Dec 19, 2025	1,317	+0.23%	1,330	1,900	0	9,600	ー
Dec 12, 2025	1,314	-2.01%	1,336	1,300	0	10,100	ー
Dec 5, 2025	1,341	+3.23%	1,363	4,200	0	11,400	ー
Nov 28, 2025	1,299	+4.42%	1,267	1,300	0	11,600	ー
Nov 21, 2025	1,244	-2.12%	1,240	3,000	0	12,800	ー
Nov 14, 2025	1,271	-1.40%	1,288	1,100	0	12,700	ー
Nov 7, 2025	1,289	-0.77%	1,282	1,700	0	12,700	ー
Oct 31, 2025	1,299	-1.89%	1,289	5,900	0	12,700	ー
Oct 24, 2025	1,324	+1.46%	1,302	4,000	0	11,100	ー
Oct 17, 2025	1,305	+2.27%	1,310	6,500	0	10,100	ー
Oct 10, 2025	1,276	+5.11%	1,277	13,300	0	9,600	ー
Oct 3, 2025	1,214	-0.49%	1,220	3,700	0	10,900	ー
Sep 26, 2025	1,220	+9.52%	1,177	7,400	0	8,900	ー
Sep 19, 2025	1,114	-1.76%	1,123	5,600	0	5,000	ー
Sep 12, 2025	1,134	+0.89%	1,121	3,700	0	4,700	ー