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
Mar 31, 2023 1,105 -2.99% 1,125 1,900 0 2,300 ー
Mar 24, 2023 1,139 +3.55% 1,110 1,900 0 2,400 ー
Mar 17, 2023 1,100 -2.31% 1,097 2,800 0 2,700 ー
Mar 10, 2023 1,126 -2.09% 1,132 1,400 0 2,600 ー
Mar 3, 2023 1,150 +2.86% 1,111 3,600 0 2,700 ー
Feb 24, 2023 1,118 +0.54% 1,117 1,300 0 3,400 ー
Feb 17, 2023 1,112 -3.30% 1,099 7,300 0 3,400 ー
Feb 10, 2023 1,150 +2.22% 1,128 3,900 0 3,300 ー
Feb 3, 2023 1,125 +4.65% 1,104 2,300 0 3,300 ー
Jan 27, 2023 1,075 +1.32% 1,072 1,900 0 3,300 ー
Jan 20, 2023 1,061 -6.60% 1,084 8,000 0 3,300 ー
Jan 13, 2023 1,136 -2.41% 1,152 2,300 0 3,200 ー
Jan 6, 2023 1,164 +5.82% 1,153 1,000 0 3,300 ー
Dec 30, 2022 1,100 -2.65% 1,111 4,400 0 3,300 ー
Dec 23, 2022 1,130 -2.50% 1,146 9,800 0 3,400 ー
Dec 16, 2022 1,159 -1.36% 1,176 5,200 0 3,500 ー
Dec 9, 2022 1,175 +1.73% 1,148 3,000 0 3,500 ー
Dec 2, 2022 1,155 -6.10% 1,183 8,400 0 3,500 ー
Nov 25, 2022 1,230 +5.13% 1,213 2,900 0 3,500 ー
Nov 18, 2022 1,170 +1.30% 1,223 3,400 0 3,500 ー