Kitalive Inc. (SPSE:5039)
Japan
· Delayed Price · Currency is JPY 1,170.00
+10.00 (0.86%)
At close: Mar 6, 2026
Kitalive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | 1,000 |
| Mar 5, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.17% | 200 |
| Mar 4, 2026 | 1,156.00 | 1,158.00 | 1,120.00 | 1,158.00 | 1,158.00 | -0.17% | 5,700 |
| Mar 3, 2026 | 1,189.00 | 1,189.00 | 1,150.00 | 1,160.00 | 1,160.00 | -4.84% | 8,000 |
| Mar 2, 2026 | 1,211.00 | 1,219.00 | 1,210.00 | 1,219.00 | 1,219.00 | -0.08% | 400 |
| Feb 27, 2026 | 1,229.00 | 1,229.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.73% | 400 |
| Feb 26, 2026 | 1,229.00 | 1,259.00 | 1,225.00 | 1,229.00 | 1,229.00 | -0.24% | 2,500 |
| Feb 25, 2026 | 1,230.00 | 1,234.00 | 1,230.00 | 1,232.00 | 1,232.00 | -1.20% | 1,500 |
| Feb 24, 2026 | 1,201.00 | 1,247.00 | 1,201.00 | 1,247.00 | 1,247.00 | 3.06% | 800 |
| Feb 20, 2026 | 1,214.00 | 1,214.00 | 1,202.00 | 1,210.00 | 1,210.00 | -0.58% | 1,000 |
| Feb 19, 2026 | 1,201.00 | 1,217.00 | 1,190.00 | 1,217.00 | 1,217.00 | 0.16% | 2,800 |
| Feb 18, 2026 | 1,253.00 | 1,253.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.65% | 4,400 |
| Feb 17, 2026 | 1,340.00 | 1,340.00 | 1,200.00 | 1,223.00 | 1,223.00 | -10.73% | 5,500 |
| Feb 16, 2026 | 1,454.00 | 1,460.00 | 1,370.00 | 1,370.00 | 1,370.00 | -6.16% | 3,500 |
| Feb 13, 2026 | 1,440.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.39% | 400 |
| Feb 12, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.04% | 200 |
| Feb 10, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 200 |
| Feb 9, 2026 | 1,493.00 | 1,493.00 | 1,455.00 | 1,470.00 | 1,470.00 | -1.47% | 700 |
| Feb 6, 2026 | 1,493.00 | 1,500.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.07% | 1,000 |
| Feb 5, 2026 | 1,511.00 | 1,512.00 | 1,472.00 | 1,491.00 | 1,491.00 | -1.39% | 900 |
| Feb 4, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | 200 |
| Feb 3, 2026 | 1,511.00 | 1,513.00 | 1,511.00 | 1,512.00 | 1,512.00 | 0.07% | 700 |
| Feb 2, 2026 | 1,520.00 | 1,520.00 | 1,511.00 | 1,511.00 | 1,511.00 | - | 1,000 |
| Jan 30, 2026 | 1,512.00 | 1,512.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.07% | 300 |
| Jan 28, 2026 | 1,550.00 | 1,555.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.58% | 900 |
| Jan 27, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 100 |
| Jan 26, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2.11% | 300 |
| Jan 23, 2026 | 1,511.00 | 1,530.00 | 1,511.00 | 1,518.00 | 1,518.00 | 0.46% | 600 |
| Jan 22, 2026 | 1,509.00 | 1,545.00 | 1,509.00 | 1,511.00 | 1,511.00 | 0.20% | 800 |
| Jan 21, 2026 | 1,501.00 | 1,520.00 | 1,501.00 | 1,508.00 | 1,508.00 | 0.53% | 1,000 |
| Jan 20, 2026 | 1,535.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.34% | 800 |
| Jan 19, 2026 | 1,529.00 | 1,539.00 | 1,529.00 | 1,536.00 | 1,536.00 | 0.46% | 600 |
| Jan 16, 2026 | 1,512.00 | 1,529.00 | 1,512.00 | 1,529.00 | 1,529.00 | 1.33% | 600 |
| Jan 15, 2026 | 1,510.00 | 1,510.00 | 1,509.00 | 1,509.00 | 1,509.00 | - | 200 |
| Jan 14, 2026 | 1,520.00 | 1,540.00 | 1,481.00 | 1,509.00 | 1,509.00 | -0.66% | 2,200 |
| Jan 13, 2026 | 1,520.00 | 1,520.00 | 1,518.00 | 1,519.00 | 1,519.00 | 1.95% | 700 |
| Jan 9, 2026 | 1,507.00 | 1,507.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.06% | 900 |
| Jan 8, 2026 | 1,540.00 | 1,545.00 | 1,505.00 | 1,506.00 | 1,506.00 | -2.21% | 800 |
| Jan 7, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 2.67% | 800 |
| Jan 6, 2026 | 1,475.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 3.09% | 600 |
| Jan 5, 2026 | 1,450.00 | 1,455.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.34% | 600 |
| Dec 30, 2025 | 1,440.00 | 1,469.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.69% | 1,300 |
| Dec 29, 2025 | 1,410.00 | 1,472.00 | 1,410.00 | 1,440.00 | 1,440.00 | 2.13% | 3,300 |
| Dec 26, 2025 | 1,420.00 | 1,588.00 | 1,394.00 | 1,410.00 | 1,410.00 | 3.68% | 4,900 |
| Dec 25, 2025 | 1,359.00 | 1,360.00 | 1,359.00 | 1,360.00 | 1,360.00 | 0.07% | 2,000 |
| Dec 24, 2025 | 1,352.00 | 1,359.00 | 1,352.00 | 1,359.00 | 1,359.00 | 0.74% | 1,500 |
| Dec 23, 2025 | 1,356.00 | 1,356.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.52% | 200 |
| Dec 22, 2025 | 1,317.00 | 1,380.00 | 1,317.00 | 1,356.00 | 1,356.00 | 2.96% | 7,800 |
| Dec 19, 2025 | 1,340.00 | 1,344.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.72% | 500 |
| Dec 18, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 400 |
| Dec 17, 2025 | 1,341.00 | 1,341.00 | 1,311.00 | 1,340.00 | 1,340.00 | -0.07% | 400 |
| Dec 16, 2025 | 1,321.00 | 1,341.00 | 1,320.00 | 1,341.00 | 1,341.00 | 1.59% | 400 |
| Dec 15, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.46% | 200 |
| Dec 12, 2025 | 1,344.00 | 1,344.00 | 1,314.00 | 1,314.00 | 1,314.00 | -2.23% | 200 |
| Dec 11, 2025 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | - | 100 |
| Dec 10, 2025 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | - | 100 |
| Dec 9, 2025 | 1,342.00 | 1,344.00 | 1,316.00 | 1,344.00 | 1,344.00 | 0.22% | 700 |
| Dec 8, 2025 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - | 200 |
| 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 |