kabutan

Kitalive Inc.(5039) Historical

5039
SSE Ambitious
Kitalive Inc.
1,341
JPY
-29
(-2.12%)
Dec 5, 3:12 pm JST
8.67
USD
Dec 5, 1:12 am EST
Result
PTS
outside of trading hours
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 5, 2025 1,289 1,425 1,267 1,341 +42 +3.23% 4,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,109 1,129 1,103 1,124 +15 +1.35% 5,000
Aug 29, 2025 1,128 1,149 1,109 1,109 -33 -2.89% 1,300
Aug 22, 2025 1,102 1,150 1,091 1,142 +41 +3.72% 17,900
Aug 15, 2025 1,131 1,131 1,101 1,101 -58 -5.00% 800
Aug 8, 2025 1,110 1,169 1,080 1,159 -11 -0.94% 4,100
Aug 1, 2025 1,168 1,170 1,107 1,170 +62 +5.60% 2,000
Jul 25, 2025 1,060 1,195 1,060 1,108 +49 +4.63% 7,500
Jul 18, 2025 1,104 1,104 1,023 1,059 -46 -4.16% 2,900