Kitalive Inc.(5039) Historical

52 Week High Dec 26, 2025

1,588 JPY

52 Week Low May 20, 2025

1,006 JPY

Yearly High Jan 28, 2026

1,555 JPY

Yearly Low Mar 4, 2026

1,120 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	ー	1,279	1,279	1,279	ー	ー	100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,309	-1.58%	1,265	1,800	ー	ー	ー
Apr 17, 2026	1,330	+6.57%	1,292	3,500	0	300	ー
Apr 10, 2026	1,248	+1.55%	1,236	300	0	200	ー
Apr 3, 2026	1,229	-0.49%	1,210	800	0	200	ー
Mar 27, 2026	1,235	+1.23%	1,245	1,200	0	400	ー
Mar 19, 2026	1,220	+2.52%	1,205	600	0	3,400	ー
Mar 13, 2026	1,190	+1.71%	1,158	2,900	0	3,600	ー
Mar 6, 2026	1,170	-4.10%	1,154	15,300	0	3,200	ー
Feb 27, 2026	1,220	+0.83%	1,228	5,200	0	3,900	ー
Feb 20, 2026	1,210	-17.12%	1,264	17,200	0	3,600	ー
Feb 13, 2026	1,460	-2.14%	1,466	1,500	0	2,800	ー
Feb 6, 2026	1,492	-1.26%	1,505	3,800	0	2,100	ー
Jan 30, 2026	1,511	-0.46%	1,541	1,600	0	500	ー
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