Kitalive Inc.(5039) Historical

52 Week High Dec 26, 2025

1,588 JPY

52 Week Low May 20, 2025

1,006 JPY

Yearly High Jan 28, 2026

1,555 JPY

Yearly Low Mar 4, 2026

1,120 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	1,225	1,330	1,193	1,279	+50	+4.07%	5,700

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	1,211	1,309	1,120	1,229	+9	+0.74%	20,800
Feb, 2026	1,520	1,520	1,190	1,220	-291	-19.26%	27,700
Jan, 2026	1,450	1,555	1,450	1,511	+61	+4.21%	12,800
Dec, 2025	1,289	1,588	1,267	1,450	+151	+11.62%	28,400
Nov, 2025	1,299	1,308	1,213	1,299	0	0.00%	7,100
Oct, 2025	1,220	1,360	1,211	1,299	+84	+6.91%	31,800
Sep, 2025	1,109	1,250	1,096	1,215	+106	+9.56%	23,300
Aug, 2025	1,137	1,170	1,080	1,109	-28	-2.46%	24,800
Jul, 2025	1,015	1,195	1,015	1,137	+92	+8.80%	16,100
Jun, 2025	1,025	1,073	1,020	1,045	+23	+2.25%	14,700
May, 2025	1,021	1,081	1,006	1,022	-48	-4.49%	4,000
Apr, 2025	1,060	1,098	956	1,070	+15	+1.42%	8,100
Mar, 2025	1,025	1,206	1,000	1,055	+15	+1.44%	23,300
Feb, 2025	1,010	1,101	990	1,040	+20	+1.96%	7,100
Jan, 2025	1,007	1,072	982	1,020	-17	-1.64%	13,200
Dec, 2024	960	1,094	955	1,037	+54	+5.49%	29,200
Nov, 2024	948	983	920	983	+35	+3.69%	14,600
Oct, 2024	940	960	900	948	-27	-2.77%	24,300
Sep, 2024	950	980	940	975	+25	+2.63%	4,300
Aug, 2024	988	988	785	950	-38	-3.85%	22,000