Kitalive Inc. (SPSE:5039)
Japan · Delayed Price · Currency is JPY 1,275.00
-24.00 (-1.85%)
At close: Oct 8, 2025
Kitalive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |