Kitalive Inc.(5039) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,289	1,425	1,267	1,340	+41	+3.16%	3,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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