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 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
Feb 28, 2025	1,040	+1.27%	1,025	600	0	2,000	ー
Feb 21, 2025	1,027	-0.29%	1,056	4,900	0	2,400	ー
Feb 14, 2025	1,030	+2.39%	1,023	600	0	2,900	ー
Feb 7, 2025	1,006	-1.37%	1,005	1,000	0	3,400	ー
Jan 31, 2025	1,020	-2.86%	1,025	4,300	0	3,400	ー
Jan 24, 2025	1,050	0.00%	1,026	3,000	0	3,700	ー
Jan 17, 2025	1,050	+1.94%	1,030	5,000	0	3,900	ー
Jan 10, 2025	1,030	-0.68%	1,027	900	0	3,900	ー
Dec 30, 2024	1,037	0.00%	1,035	2,800	ー	ー	ー
Dec 27, 2024	1,037	-3.98%	1,034	3,000	0	3,900	ー
Dec 20, 2024	1,080	+7.46%	1,051	4,700	0	4,600	ー
Dec 13, 2024	1,005	+1.21%	1,002	13,300	0	4,700	ー
Dec 6, 2024	993	+1.02%	981	5,400	0	4,600	ー
Nov 29, 2024	983	+1.03%	969	5,300	0	4,700	ー
Nov 22, 2024	973	+4.06%	962	5,200	0	4,700	ー
Nov 15, 2024	935	-1.06%	953	3,500	0	4,700	ー
Nov 8, 2024	945	-0.32%	940	600	0	4,700	ー
Nov 1, 2024	948	-0.73%	921	21,400	0	4,700	ー
Oct 25, 2024	955	+3.69%	938	900	0	4,500	ー
Oct 18, 2024	921	-2.54%	924	1,100	0	4,500	ー