Kitalive Inc. (SPSE:5039)
Japan · Delayed Price · Currency is JPY 1,100.00
+25.00 (2.33%)
At close: Sep 4, 2026
Kitalive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2.33% | 100 |
| Sep 3, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -2.27% | 300 |
| Sep 2, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 100 |
| Sep 1, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 100 |
| Aug 31, 2026 | 1,102.00 | 1,115.00 | 1,102.00 | 1,115.00 | 1,115.00 | 4.01% | 300 |
| Aug 28, 2026 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.94% | 100 |
| Aug 27, 2026 | 1,051.00 | 1,063.00 | 1,051.00 | 1,062.00 | 1,062.00 | -5.60% | 600 |
| Aug 26, 2026 | 1,128.00 | 1,129.00 | 1,125.00 | 1,125.00 | 1,125.00 | 7.14% | 900 |
| Aug 20, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 500 |
| Aug 19, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2.94% | 500 |
| Aug 14, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.86% | 100 |
| Aug 12, 2026 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | 0.10% | 500 |
| Aug 10, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1.45% | 100 |
| Aug 6, 2026 | 1,032.00 | 1,034.00 | 1,032.00 | 1,034.00 | 1,034.00 | -0.10% | 400 |
| Aug 5, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.39% | 100 |
| Jul 30, 2026 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.48% | 100 |
| Jul 27, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.26% | 100 |
| Jul 24, 2026 | 1,120.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 800 |
| Jul 17, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2.91% | 100 |
| Jul 16, 2026 | 1,031.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.74% | 1,000 |
| Jul 15, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | -7.83% | 400 |
| Jul 14, 2026 | 1,149.00 | 1,149.00 | 1,089.00 | 1,149.00 | 1,149.00 | - | 500 |
| Jul 13, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.88% | 500 |
| Jul 10, 2026 | 1,080.00 | 1,140.00 | 1,080.00 | 1,139.00 | 1,139.00 | 6.95% | 400 |
| Jul 9, 2026 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | 3.40% | 400 |
| Jul 7, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 100 |
| Jul 6, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 100 |
| Jul 3, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 100 |
| Jun 30, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 3.94% | 100 |
| Jun 29, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | -2.84% | 100 |
| Jun 26, 2026 | 1,070.00 | 1,140.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2.51% | 1,500 |
| Jun 25, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1.53% | 200 |
| Jun 24, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -0.91% | 5,800 |
| Jun 23, 2026 | 990.00 | 990.00 | 989.00 | 989.00 | 989.00 | -1.20% | 200 |
| Jun 19, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.60% | 300 |
| Jun 18, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | 600 |
| Jun 17, 2026 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | -0.50% | 1,500 |
| Jun 16, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 600 |
| Jun 11, 2026 | 1,011.00 | 1,011.00 | 1,001.00 | 1,001.00 | 1,001.00 | -3.75% | 600 |
| Jun 10, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1.07% | 100 |
| Jun 9, 2026 | 1,041.00 | 1,041.00 | 1,000.00 | 1,029.00 | 1,029.00 | -3.92% | 1,300 |
| Jun 8, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.72% | 200 |
| Jun 5, 2026 | 1,119.00 | 1,119.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.70% | 600 |
| Jun 3, 2026 | 1,062.00 | 1,120.00 | 1,062.00 | 1,120.00 | 1,120.00 | - | 700 |
| Jun 2, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.36% | 100 |
| Jun 1, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.34% | 300 |
| May 29, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 100 |
| May 28, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 300 |
| May 27, 2026 | 1,152.00 | 1,152.00 | 1,120.00 | 1,120.00 | 1,120.00 | -6.67% | 600 |
| May 26, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2.56% | 300 |