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 |