Kitalive Inc. (SPSE:5039)
Japan
· Delayed Price · Currency is JPY 1,341.00
-29.00 (-2.12%)
At close: Dec 5, 2025
Kitalive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,370.00 | 1,370.00 | 1,310.00 | 1,341.00 | 1,341.00 | -2.12% | 800 |
| Dec 4, 2025 | 1,400.00 | 1,425.00 | 1,310.00 | 1,370.00 | 1,370.00 | 8.13% | 2,800 |
| Dec 3, 2025 | 1,297.00 | 1,297.00 | 1,267.00 | 1,267.00 | 1,267.00 | -2.31% | 200 |
| Dec 2, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - | 200 |
| Dec 1, 2025 | 1,289.00 | 1,297.00 | 1,289.00 | 1,297.00 | 1,297.00 | -0.15% | 200 |
| Nov 27, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.69% | 100 |
| Nov 26, 2025 | 1,299.00 | 1,308.00 | 1,299.00 | 1,308.00 | 1,308.00 | 3.07% | 400 |
| Nov 25, 2025 | 1,238.00 | 1,269.00 | 1,238.00 | 1,269.00 | 1,269.00 | 2.01% | 800 |
| Nov 20, 2025 | 1,249.00 | 1,249.00 | 1,219.00 | 1,244.00 | 1,244.00 | -0.40% | 1,100 |
| Nov 19, 2025 | 1,268.00 | 1,268.00 | 1,213.00 | 1,249.00 | 1,249.00 | -1.50% | 1,000 |
| Nov 18, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 200 |
| Nov 17, 2025 | 1,271.00 | 1,271.00 | 1,241.00 | 1,268.00 | 1,268.00 | -0.24% | 700 |
| Nov 14, 2025 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 200 |
| Nov 13, 2025 | 1,299.00 | 1,299.00 | 1,271.00 | 1,271.00 | 1,271.00 | -2.16% | 200 |
| Nov 12, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 100 |
| Nov 11, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.31% | 200 |
| Nov 10, 2025 | 1,289.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.47% | 400 |
| Nov 7, 2025 | 1,299.00 | 1,299.00 | 1,266.00 | 1,289.00 | 1,289.00 | -0.77% | 400 |
| Nov 6, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 100 |
| Nov 5, 2025 | 1,299.00 | 1,299.00 | 1,269.00 | 1,299.00 | 1,299.00 | - | 800 |
| Nov 4, 2025 | 1,299.00 | 1,299.00 | 1,269.00 | 1,299.00 | 1,299.00 | - | 400 |
| Oct 31, 2025 | 1,270.00 | 1,330.00 | 1,270.00 | 1,299.00 | 1,299.00 | 0.15% | 3,000 |
| Oct 30, 2025 | 1,250.00 | 1,297.00 | 1,250.00 | 1,297.00 | 1,297.00 | -0.99% | 1,000 |
| Oct 29, 2025 | 1,283.00 | 1,313.00 | 1,280.00 | 1,310.00 | 1,310.00 | 2.18% | 1,200 |
| Oct 28, 2025 | 1,324.00 | 1,324.00 | 1,282.00 | 1,282.00 | 1,282.00 | -3.17% | 300 |
| Oct 27, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 400 |
| Oct 24, 2025 | 1,323.00 | 1,324.00 | 1,294.00 | 1,324.00 | 1,324.00 | 2.40% | 500 |
| Oct 23, 2025 | 1,310.00 | 1,310.00 | 1,293.00 | 1,293.00 | 1,293.00 | -1.30% | 600 |
| Oct 22, 2025 | 1,311.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.24% | 600 |
| Oct 21, 2025 | 1,340.00 | 1,340.00 | 1,293.00 | 1,294.00 | 1,294.00 | -3.43% | 1,700 |
| Oct 20, 2025 | 1,305.00 | 1,340.00 | 1,280.00 | 1,340.00 | 1,340.00 | 2.68% | 600 |
| Oct 17, 2025 | 1,340.00 | 1,340.00 | 1,275.00 | 1,305.00 | 1,305.00 | -2.61% | 1,700 |
| Oct 16, 2025 | 1,350.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 3.47% | 2,200 |
| Oct 15, 2025 | 1,290.00 | 1,298.00 | 1,285.00 | 1,295.00 | 1,295.00 | 1.17% | 1,700 |
| Oct 14, 2025 | 1,276.00 | 1,280.00 | 1,246.00 | 1,280.00 | 1,280.00 | 0.31% | 900 |
| Oct 10, 2025 | 1,275.00 | 1,298.00 | 1,270.00 | 1,276.00 | 1,276.00 | 0.08% | 2,900 |
| Oct 9, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 300 |
| Oct 8, 2025 | 1,269.00 | 1,275.00 | 1,269.00 | 1,275.00 | 1,275.00 | -1.85% | 400 |
| Oct 7, 2025 | 1,239.00 | 1,299.00 | 1,239.00 | 1,299.00 | 1,299.00 | 5.70% | 9,300 |
| Oct 6, 2025 | 1,214.00 | 1,229.00 | 1,214.00 | 1,229.00 | 1,229.00 | 1.24% | 400 |
| Oct 3, 2025 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - | 100 |
| Oct 2, 2025 | 1,224.00 | 1,224.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.25% | 900 |
| Oct 1, 2025 | 1,220.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.33% | 1,100 |
| Sep 30, 2025 | 1,222.00 | 1,222.00 | 1,201.00 | 1,215.00 | 1,215.00 | -2.72% | 700 |
| Sep 29, 2025 | 1,250.00 | 1,250.00 | 1,200.00 | 1,249.00 | 1,249.00 | 2.38% | 900 |
| Sep 26, 2025 | 1,219.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1.92% | 3,300 |
| Sep 25, 2025 | 1,179.00 | 1,197.00 | 1,179.00 | 1,197.00 | 1,197.00 | 3.28% | 700 |
| Sep 24, 2025 | 1,125.00 | 1,159.00 | 1,121.00 | 1,159.00 | 1,159.00 | 3.11% | 2,700 |
| Sep 22, 2025 | 1,123.00 | 1,124.00 | 1,096.00 | 1,124.00 | 1,124.00 | 0.90% | 700 |
| Sep 19, 2025 | 1,133.00 | 1,133.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.68% | 3,400 |
| Sep 18, 2025 | 1,135.00 | 1,139.00 | 1,119.00 | 1,133.00 | 1,133.00 | -0.09% | 1,000 |
| Sep 17, 2025 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - | 200 |
| Sep 16, 2025 | 1,134.00 | 1,135.00 | 1,116.00 | 1,134.00 | 1,134.00 | - | 1,000 |
| Sep 12, 2025 | 1,122.00 | 1,139.00 | 1,110.00 | 1,134.00 | 1,134.00 | 1.07% | 700 |
| Sep 11, 2025 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | - | 100 |
| Sep 10, 2025 | 1,130.00 | 1,130.00 | 1,105.00 | 1,122.00 | 1,122.00 | -0.71% | 1,400 |
| Sep 9, 2025 | 1,129.00 | 1,130.00 | 1,129.00 | 1,130.00 | 1,130.00 | 1.07% | 400 |
| Sep 8, 2025 | 1,124.00 | 1,128.00 | 1,116.00 | 1,118.00 | 1,118.00 | -0.53% | 1,100 |
| Sep 5, 2025 | 1,119.00 | 1,129.00 | 1,115.00 | 1,124.00 | 1,124.00 | 0.45% | 3,100 |
| Sep 4, 2025 | 1,110.00 | 1,119.00 | 1,103.00 | 1,119.00 | 1,119.00 | 0.81% | 700 |
| Sep 3, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 100 |
| Sep 2, 2025 | 1,119.00 | 1,121.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.80% | 700 |
| Sep 1, 2025 | 1,109.00 | 1,119.00 | 1,108.00 | 1,119.00 | 1,119.00 | 0.90% | 400 |
| Aug 29, 2025 | 1,124.00 | 1,124.00 | 1,109.00 | 1,109.00 | 1,109.00 | -0.54% | 200 |
| Aug 28, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.62% | 100 |
| Aug 27, 2025 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | - | 100 |
| Aug 26, 2025 | 1,127.00 | 1,149.00 | 1,119.00 | 1,122.00 | 1,122.00 | -0.53% | 800 |
| Aug 25, 2025 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.23% | 100 |
| Aug 22, 2025 | 1,115.00 | 1,142.00 | 1,094.00 | 1,142.00 | 1,142.00 | 2.42% | 2,700 |
| Aug 21, 2025 | 1,120.00 | 1,123.00 | 1,093.00 | 1,115.00 | 1,115.00 | -0.45% | 500 |
| Aug 20, 2025 | 1,146.00 | 1,146.00 | 1,091.00 | 1,120.00 | 1,120.00 | - | 3,500 |
| Aug 19, 2025 | 1,149.00 | 1,149.00 | 1,114.00 | 1,120.00 | 1,120.00 | -2.61% | 10,100 |
| Aug 18, 2025 | 1,102.00 | 1,150.00 | 1,101.00 | 1,150.00 | 1,150.00 | 4.45% | 1,100 |
| Aug 15, 2025 | 1,131.00 | 1,131.00 | 1,101.00 | 1,101.00 | 1,101.00 | -2.65% | 500 |
| Aug 14, 2025 | 1,101.00 | 1,131.00 | 1,101.00 | 1,131.00 | 1,131.00 | - | 200 |
| Aug 12, 2025 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -2.42% | 100 |
| Aug 8, 2025 | 1,169.00 | 1,169.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1.49% | 200 |
| Aug 7, 2025 | 1,080.00 | 1,142.00 | 1,080.00 | 1,142.00 | 1,142.00 | 2.88% | 2,200 |
| Aug 6, 2025 | 1,099.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | -1.68% | 800 |
| Aug 5, 2025 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -0.09% | 100 |
| Aug 4, 2025 | 1,110.00 | 1,131.00 | 1,100.00 | 1,130.00 | 1,130.00 | -3.42% | 800 |
| Aug 1, 2025 | 1,137.00 | 1,170.00 | 1,121.00 | 1,170.00 | 1,170.00 | 2.90% | 700 |
| Jul 31, 2025 | 1,132.00 | 1,137.00 | 1,107.00 | 1,137.00 | 1,137.00 | -2.15% | 500 |
| Jul 30, 2025 | 1,135.00 | 1,162.00 | 1,135.00 | 1,162.00 | 1,162.00 | -0.26% | 400 |
| Jul 29, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 200 |
| Jul 28, 2025 | 1,168.00 | 1,168.00 | 1,165.00 | 1,165.00 | 1,165.00 | 5.14% | 200 |
| Jul 25, 2025 | 1,186.00 | 1,186.00 | 1,108.00 | 1,108.00 | 1,108.00 | -6.73% | 200 |
| Jul 24, 2025 | 1,101.00 | 1,195.00 | 1,100.00 | 1,188.00 | 1,188.00 | 6.55% | 2,200 |
| Jul 23, 2025 | 1,068.00 | 1,115.00 | 1,065.00 | 1,115.00 | 1,115.00 | 2.48% | 4,100 |
| Jul 22, 2025 | 1,060.00 | 1,088.00 | 1,060.00 | 1,088.00 | 1,088.00 | 2.74% | 1,000 |
| Jul 17, 2025 | 1,023.00 | 1,059.00 | 1,023.00 | 1,059.00 | 1,059.00 | 1.83% | 1,300 |
| Jul 16, 2025 | 1,045.00 | 1,045.00 | 1,031.00 | 1,040.00 | 1,040.00 | -3.26% | 1,200 |
| Jul 14, 2025 | 1,104.00 | 1,104.00 | 1,045.00 | 1,075.00 | 1,075.00 | -2.71% | 400 |
| Jul 11, 2025 | 1,040.00 | 1,105.00 | 1,040.00 | 1,105.00 | 1,105.00 | 6.35% | 1,000 |
| Jul 10, 2025 | 1,047.00 | 1,047.00 | 1,021.00 | 1,039.00 | 1,039.00 | 0.78% | 1,900 |
| Jul 4, 2025 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.81% | 200 |
| Jul 2, 2025 | 1,015.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | 0.48% | 1,300 |
| Jun 30, 2025 | 1,033.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | -1.32% | 1,400 |
| Jun 27, 2025 | 1,041.00 | 1,059.00 | 1,040.00 | 1,059.00 | 1,059.00 | 0.47% | 1,000 |
| Jun 26, 2025 | 1,059.00 | 1,060.00 | 1,040.00 | 1,054.00 | 1,054.00 | -0.47% | 1,800 |