kabutan

Kitalive Inc.(5039) Historical

5039
SSE Ambitious
Kitalive Inc.
1,124
JPY
+10
(+0.90%)
Sep 22, 2:02 pm JST
7.57
USD
Sep 22, 1:02 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 5, 2025
1,206 JPY
52 Week Low Oct 31, 2024
900 JPY
Yearly High Mar 5, 2025
1,206 JPY
Yearly Low Apr 14, 2025
956 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 1,123 1,124 1,096 1,124 +10 +0.90% 1,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Sep 19, 2025 1,114 -1.76% 1,123 5,600 ー ー ー
Sep 12, 2025 1,134 +0.89% 1,121 3,700 0 4,700 ー
Sep 5, 2025 1,124 +1.35% 1,116 5,000 0 4,800 ー
Aug 29, 2025 1,109 -2.89% 1,123 1,300 0 4,900 ー
Aug 22, 2025 1,142 +3.72% 1,121 17,900 0 4,800 ー
Aug 15, 2025 1,101 -5.00% 1,116 800 0 4,800 ー
Aug 8, 2025 1,159 -0.94% 1,099 4,100 0 4,800 ー
Aug 1, 2025 1,170 +5.60% 1,147 2,000 0 4,600 ー
Jul 25, 2025 1,108 +4.63% 1,094 7,500 0 4,100 ー
Jul 18, 2025 1,059 -4.16% 1,037 2,900 0 4,100 ー
Jul 11, 2025 1,105 +7.18% 1,049 2,900 0 3,900 ー
Jul 4, 2025 1,031 -2.64% 1,027 2,900 0 3,700 ー
Jun 27, 2025 1,059 0.00% 1,047 7,800 0 3,500 ー
Jun 20, 2025 1,059 -0.09% 1,048 1,600 0 2,700 ー
Jun 13, 2025 1,060 +2.22% 1,046 3,100 0 2,200 ー
Jun 6, 2025 1,037 +1.47% 1,027 800 0 1,500 ー
May 30, 2025 1,022 -0.78% 1,028 1,000 0 1,800 ー
May 23, 2025 1,030 +0.49% 1,020 1,300 0 2,400 ー
May 16, 2025 1,025 -2.38% 1,046 300 0 2,700 ー
May 9, 2025 1,050 +2.84% 1,034 1,100 0 2,700 ー
1 2 3 4 5
...
8