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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	ー	1,279	1,279	1,279	ー	ー	100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,330	1,330	1,193	1,309	-21	-1.58%	1,800
Apr 17, 2026	1,265	1,330	1,248	1,330	+82	+6.57%	3,500
Apr 10, 2026	1,225	1,248	1,225	1,248	+19	+1.55%	300
Apr 3, 2026	1,200	1,230	1,200	1,229	-6	-0.49%	800
Mar 27, 2026	1,220	1,309	1,219	1,235	+15	+1.23%	1,200
Mar 19, 2026	1,190	1,220	1,190	1,220	+30	+2.52%	600
Mar 13, 2026	1,170	1,190	1,140	1,190	+20	+1.71%	2,900
Mar 6, 2026	1,211	1,219	1,120	1,170	-50	-4.10%	15,300
Feb 27, 2026	1,201	1,259	1,201	1,220	+10	+0.83%	5,200
Feb 20, 2026	1,454	1,460	1,190	1,210	-250	-17.12%	17,200
Feb 13, 2026	1,493	1,493	1,440	1,460	-32	-2.14%	1,500
Feb 6, 2026	1,520	1,520	1,472	1,492	-19	-1.26%	3,800
Jan 30, 2026	1,550	1,555	1,510	1,511	-7	-0.46%	1,600
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