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
Oct 11, 2024	945	+0.53%	953	800	0	4,500	ー
Oct 4, 2024	940	-3.59%	940	100	0	4,500	ー
Sep 27, 2024	975	+3.72%	947	1,100	0	4,500	ー
Sep 20, 2024	940	-3.59%	942	1,000	0	4,500	ー
Sep 13, 2024	975	+1.56%	959	1,200	0	4,500	ー
Sep 6, 2024	960	+1.05%	952	1,000	0	4,500	ー
Aug 30, 2024	950	0.00%	953	3,300	0	4,500	ー
Aug 23, 2024	950	-2.56%	970	5,200	0	4,500	ー
Aug 16, 2024	975	+1.77%	965	5,900	0	4,400	ー
Aug 9, 2024	958	-2.24%	888	6,200	0	4,400	ー
Aug 2, 2024	980	-2.29%	987	3,500	0	4,300	ー
Jul 26, 2024	1,003	+1.62%	991	2,700	0	4,300	ー
Jul 19, 2024	987	-0.20%	986	8,000	0	4,300	ー
Jul 12, 2024	989	-2.56%	993	2,000	0	3,900	ー
Jul 5, 2024	1,015	+1.00%	1,003	2,100	0	3,900	ー
Jun 28, 2024	1,005	-0.50%	1,014	2,900	0	3,900	ー
Jun 21, 2024	1,010	+1.10%	998	3,200	0	3,900	ー
Jun 14, 2024	999	-0.99%	1,001	2,600	0	3,900	ー
Jun 7, 2024	1,009	-0.59%	1,003	800	0	4,100	ー
May 31, 2024	1,015	-0.98%	1,009	6,900	0	4,100	ー