Kitalive Inc. (SPSE:5039)
Japan · Delayed Price · Currency is JPY 1,030.00
-10.00 (-0.96%)
At close: Oct 15, 2026
Kitalive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 200 |
| Oct 15, 2026 | 980.00 | 1,039.00 | 980.00 | 1,030.00 | 1,030.00 | -0.96% | 1,600 |
| Oct 13, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.10% | 100 |
| Oct 8, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.38% | 100 |
| Oct 7, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.19% | 200 |
| Oct 5, 2026 | 1,048.00 | 1,048.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.85% | 700 |
| Oct 1, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | -2.22% | 100 |
| Sep 29, 2026 | 1,046.00 | 1,080.00 | 1,046.00 | 1,080.00 | 1,080.00 | 0.93% | 400 |
| Sep 28, 2026 | 1,066.00 | 1,070.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.37% | 300 |
| Sep 25, 2026 | 1,102.00 | 1,102.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.19% | 500 |
| Sep 24, 2026 | 1,100.00 | 1,100.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.19% | 200 |
| Sep 17, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.28% | 300 |
| Sep 16, 2026 | 1,070.00 | 1,070.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.28% | 1,400 |
| Sep 15, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.09% | 600 |
| Sep 14, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | 100 |
| Sep 11, 2026 | 1,090.00 | 1,090.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.09% | 400 |
| Sep 10, 2026 | 1,075.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 1,400 |
| Sep 8, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -2.27% | 600 |
| 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 |