Kitalive Inc. (SPSE:5039)
Japan · Delayed Price · Currency is JPY 1,040.00
+11.00 (1.07%)
At close: Jun 10, 2026
Kitalive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 100 |
| May 22, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.50% | 1,000 |
| May 20, 2026 | 1,191.00 | 1,201.00 | 1,191.00 | 1,200.00 | 1,200.00 | -1.72% | 400 |
| May 19, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | -4.53% | 200 |
| Apr 30, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | -2.29% | 100 |
| Apr 24, 2026 | 1,265.00 | 1,309.00 | 1,265.00 | 1,309.00 | 1,309.00 | 3.07% | 700 |
| Apr 22, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.47% | 100 |
| Apr 21, 2026 | 1,223.00 | 1,283.00 | 1,193.00 | 1,276.00 | 1,276.00 | 0.47% | 800 |
| Apr 20, 2026 | 1,330.00 | 1,330.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.51% | 200 |
| Apr 17, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1.76% | 1,400 |
| Apr 16, 2026 | 1,278.00 | 1,307.00 | 1,278.00 | 1,307.00 | 1,307.00 | 2.27% | 1,200 |
| Apr 14, 2026 | 1,278.00 | 1,278.00 | 1,248.00 | 1,278.00 | 1,278.00 | 1.03% | 400 |
| Apr 13, 2026 | 1,265.00 | 1,289.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1.36% | 500 |
| Apr 10, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1.88% | 100 |
| Apr 8, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 100 |
| Apr 6, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.33% | 100 |
| Mar 31, 2026 | 1,200.00 | 1,229.00 | 1,200.00 | 1,229.00 | 1,229.00 | -0.08% | 400 |
| Mar 30, 2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.40% | 400 |
| Mar 27, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | 100 |
| Mar 26, 2026 | 1,279.00 | 1,309.00 | 1,219.00 | 1,235.00 | 1,235.00 | 1.23% | 1,000 |
| Mar 23, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 100 |
| Mar 18, 2026 | 1,220.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2.52% | 400 |
| Mar 17, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 200 |
| Mar 13, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1.02% | 100 |
| Mar 12, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - | 100 |
| Mar 11, 2026 | 1,140.00 | 1,178.00 | 1,140.00 | 1,178.00 | 1,178.00 | 3.33% | 700 |
| Mar 10, 2026 | 1,145.00 | 1,169.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 1,800 |
| Mar 9, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | 200 |
| 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 |