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
May 24, 2024 1,025 +0.20% 1,015 2,200 0 4,100 ー
May 17, 2024 1,023 -2.76% 1,023 10,000 0 4,100 ー
May 10, 2024 1,052 +1.15% 1,061 1,000 0 5,300 ー
May 2, 2024 1,040 -0.76% 1,046 600 0 5,300 ー
Apr 26, 2024 1,048 +1.65% 1,031 1,900 0 5,300 ー
Apr 19, 2024 1,031 +0.78% 1,053 6,800 0 5,500 ー
Apr 12, 2024 1,023 +1.59% 1,018 1,900 0 5,400 ー
Apr 5, 2024 1,007 +0.70% 1,013 2,900 0 5,400 ー
Mar 29, 2024 1,000 0.00% 1,001 6,000 0 5,400 ー
Mar 22, 2024 1,000 +0.20% 1,004 5,000 0 4,900 ー
Mar 15, 2024 998 +0.71% 1,004 6,300 0 5,000 ー
Mar 8, 2024 991 -0.10% 995 6,200 0 5,900 ー
Mar 1, 2024 992 -0.30% 998 7,800 0 5,900 ー
Feb 22, 2024 995 -1.39% 1,000 12,100 0 5,700 ー
Feb 16, 2024 1,009 -21.48% 1,016 30,700 0 5,400 ー
Feb 9, 2024 1,285 -1.15% 1,299 3,100 0 3,900 ー
Feb 2, 2024 1,300 -2.69% 1,305 3,800 0 3,800 ー
Jan 26, 2024 1,336 -0.15% 1,321 3,600 0 3,800 ー
Jan 19, 2024 1,338 +1.36% 1,296 10,700 0 4,000 ー
Jan 12, 2024 1,320 +6.45% 1,336 16,300 0 3,100 ー