kabutan

Kitalive Inc.(5039) Historical

5039
SSE Ambitious
Kitalive Inc.
1,314
JPY
-30
(-2.23%)
Dec 12, 3:21 pm JST
8.43
USD
Dec 12, 1:21 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 12, 2025 1,341 1,344 1,314 1,314 -27 -2.01% 1,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
May 2, 2025 1,021 -2.02% 1,034 500 0 2,600 ー
Apr 25, 2025 1,042 -2.62% 1,016 500 0 2,600 ー
Apr 18, 2025 1,070 +6.89% 1,036 4,300 0 2,400 ー
Apr 11, 2025 1,001 -1.96% 1,005 900 0 1,400 ー
Apr 4, 2025 1,021 -2.02% 1,025 2,600 0 1,300 ー
Mar 28, 2025 1,042 -2.62% 1,049 2,300 0 1,400 ー
Mar 21, 2025 1,070 -0.93% 1,055 3,400 0 1,400 ー
Mar 14, 2025 1,080 -1.82% 1,061 3,000 0 1,500 ー
Mar 7, 2025 1,100 +5.77% 1,071 14,200 0 1,700 ー