Kitalive Inc.(5039) Historical

52 Week High Dec 26, 2025

1,588 JPY

52 Week Low Apr 14, 2025

956 JPY

Yearly High Dec 26, 2025

1,588 JPY

Yearly Low Apr 14, 2025

956 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,550	1,555	1,510	1,510	-8	-0.53%	1,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,529	1,545	1,500	1,518	-11	-0.72%	3,800
Jan 16, 2026	1,520	1,540	1,481	1,529	+39	+2.62%	3,700
Jan 9, 2026	1,450	1,545	1,450	1,490	+40	+2.76%	3,700
Dec 30, 2025	1,410	1,472	1,410	1,450	+40	+2.84%	4,600
Dec 26, 2025	1,317	1,588	1,317	1,410	+93	+7.06%	16,400
Dec 19, 2025	1,320	1,344	1,311	1,317	+3	+0.23%	1,900
Dec 12, 2025	1,341	1,344	1,314	1,314	-27	-2.01%	1,300
Dec 5, 2025	1,289	1,425	1,267	1,341	+42	+3.23%	4,200
Nov 28, 2025	1,238	1,308	1,238	1,299	+55	+4.42%	1,300
Nov 21, 2025	1,271	1,271	1,213	1,244	-27	-2.12%	3,000
Nov 14, 2025	1,289	1,299	1,271	1,271	-18	-1.40%	1,100
Nov 7, 2025	1,299	1,299	1,266	1,289	-10	-0.77%	1,700
Oct 31, 2025	1,324	1,330	1,250	1,299	-25	-1.89%	5,900
Oct 24, 2025	1,305	1,340	1,280	1,324	+19	+1.46%	4,000
Oct 17, 2025	1,276	1,360	1,246	1,305	+29	+2.27%	6,500
Oct 10, 2025	1,214	1,299	1,214	1,276	+62	+5.11%	13,300
Oct 3, 2025	1,250	1,250	1,200	1,214	-6	-0.49%	3,700
Sep 26, 2025	1,123	1,220	1,096	1,220	+106	+9.52%	7,400
Sep 19, 2025	1,134	1,139	1,114	1,114	-20	-1.76%	5,600
Sep 12, 2025	1,124	1,139	1,105	1,134	+10	+0.89%	3,700