User Local, Inc. (TYO:3984)
Japan · Delayed Price · Currency is JPY 1,984.00
+7.00 (0.35%)
At close: Jan 23, 2026
User Local Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,976.00 | 2,003.00 | 1,969.00 | 1,984.00 | 1,984.00 | 0.35% | 61,300 |
| Jan 22, 2026 | 1,998.00 | 2,002.00 | 1,960.00 | 1,977.00 | 1,977.00 | -1.25% | 67,500 |
| Jan 21, 2026 | 1,985.00 | 2,010.00 | 1,971.00 | 2,002.00 | 2,002.00 | -1.14% | 53,200 |
| Jan 20, 2026 | 2,020.00 | 2,042.00 | 1,983.00 | 2,025.00 | 2,025.00 | 0.05% | 43,900 |
| Jan 19, 2026 | 2,057.00 | 2,057.00 | 2,014.00 | 2,024.00 | 2,024.00 | -0.64% | 45,300 |
| Jan 16, 2026 | 2,048.00 | 2,057.00 | 2,013.00 | 2,037.00 | 2,037.00 | -0.54% | 33,800 |
| Jan 15, 2026 | 1,991.00 | 2,048.00 | 1,991.00 | 2,048.00 | 2,048.00 | 2.25% | 58,900 |
| Jan 14, 2026 | 1,971.00 | 2,016.00 | 1,971.00 | 2,003.00 | 2,003.00 | 0.96% | 47,400 |
| Jan 13, 2026 | 2,004.00 | 2,017.00 | 1,979.00 | 1,984.00 | 1,984.00 | -0.60% | 54,200 |
| Jan 9, 2026 | 2,000.00 | 2,016.00 | 1,980.00 | 1,996.00 | 1,996.00 | -0.65% | 55,100 |
| Jan 8, 2026 | 1,968.00 | 2,020.00 | 1,961.00 | 2,009.00 | 2,009.00 | 1.93% | 97,000 |
| Jan 7, 2026 | 1,961.00 | 1,983.00 | 1,945.00 | 1,971.00 | 1,971.00 | 0.15% | 54,400 |
| Jan 6, 2026 | 1,949.00 | 1,981.00 | 1,949.00 | 1,968.00 | 1,968.00 | 1.65% | 64,800 |
| Jan 5, 2026 | 1,944.00 | 1,950.00 | 1,908.00 | 1,936.00 | 1,936.00 | -0.41% | 54,300 |
| Dec 30, 2025 | 1,957.00 | 1,957.00 | 1,922.00 | 1,944.00 | 1,944.00 | -0.66% | 33,800 |
| Dec 29, 2025 | 1,913.00 | 1,977.00 | 1,907.00 | 1,957.00 | 1,957.00 | 1.82% | 63,400 |
| Dec 26, 2025 | 1,923.00 | 1,928.00 | 1,911.00 | 1,922.00 | 1,912.00 | -0.16% | 65,600 |
| Dec 25, 2025 | 1,919.00 | 1,928.00 | 1,918.00 | 1,925.00 | 1,914.98 | 0.79% | 47,700 |
| Dec 24, 2025 | 1,908.00 | 1,935.00 | 1,906.00 | 1,910.00 | 1,900.06 | 0.10% | 52,800 |
| Dec 23, 2025 | 1,905.00 | 1,925.00 | 1,898.00 | 1,908.00 | 1,898.07 | -0.68% | 60,600 |
| Dec 22, 2025 | 1,937.00 | 1,940.00 | 1,907.00 | 1,921.00 | 1,911.01 | -0.16% | 41,800 |
| Dec 19, 2025 | 1,914.00 | 1,941.00 | 1,912.00 | 1,924.00 | 1,913.99 | 0.94% | 35,100 |
| Dec 18, 2025 | 1,908.00 | 1,924.00 | 1,896.00 | 1,906.00 | 1,896.08 | -0.21% | 43,500 |
| Dec 17, 2025 | 1,909.00 | 1,919.00 | 1,897.00 | 1,910.00 | 1,900.06 | 0.05% | 32,900 |
| Dec 16, 2025 | 1,912.00 | 1,912.00 | 1,895.00 | 1,909.00 | 1,899.07 | -0.93% | 36,700 |
| Dec 15, 2025 | 1,880.00 | 1,929.00 | 1,876.00 | 1,927.00 | 1,916.97 | 2.50% | 46,000 |
| Dec 12, 2025 | 1,871.00 | 1,894.00 | 1,869.00 | 1,880.00 | 1,870.22 | 0.64% | 41,300 |
| Dec 11, 2025 | 1,920.00 | 1,920.00 | 1,865.00 | 1,868.00 | 1,858.28 | -2.71% | 75,900 |
| Dec 10, 2025 | 1,939.00 | 1,955.00 | 1,915.00 | 1,920.00 | 1,910.01 | -0.98% | 38,400 |
| Dec 9, 2025 | 1,961.00 | 1,974.00 | 1,931.00 | 1,939.00 | 1,928.91 | -1.67% | 79,300 |
| Dec 8, 2025 | 1,940.00 | 1,972.00 | 1,940.00 | 1,972.00 | 1,961.74 | 2.44% | 52,900 |
| Dec 5, 2025 | 1,905.00 | 1,941.00 | 1,905.00 | 1,925.00 | 1,914.98 | -0.21% | 81,800 |
| Dec 4, 2025 | 1,912.00 | 1,941.00 | 1,910.00 | 1,929.00 | 1,918.96 | 0.21% | 40,000 |
| Dec 3, 2025 | 1,927.00 | 1,935.00 | 1,897.00 | 1,925.00 | 1,914.98 | 1.05% | 47,600 |
| Dec 2, 2025 | 1,917.00 | 1,935.00 | 1,905.00 | 1,905.00 | 1,895.09 | -0.31% | 141,400 |
| Dec 1, 2025 | 1,938.00 | 1,941.00 | 1,899.00 | 1,911.00 | 1,901.06 | -1.39% | 87,700 |
| Nov 28, 2025 | 1,926.00 | 1,948.00 | 1,923.00 | 1,938.00 | 1,927.92 | -0.62% | 49,100 |
| Nov 27, 2025 | 1,970.00 | 1,970.00 | 1,949.00 | 1,950.00 | 1,939.85 | -2.01% | 61,500 |
| Nov 26, 2025 | 1,961.00 | 1,994.00 | 1,952.00 | 1,990.00 | 1,979.65 | 3.32% | 79,600 |
| Nov 25, 2025 | 1,985.00 | 1,985.00 | 1,918.00 | 1,926.00 | 1,915.98 | -1.88% | 54,500 |
| Nov 21, 2025 | 1,935.00 | 1,981.00 | 1,924.00 | 1,963.00 | 1,952.79 | 0.46% | 33,600 |
| Nov 20, 2025 | 1,945.00 | 1,988.00 | 1,945.00 | 1,954.00 | 1,943.83 | 1.09% | 57,300 |
| Nov 19, 2025 | 1,949.00 | 1,960.00 | 1,913.00 | 1,933.00 | 1,922.94 | -0.57% | 40,400 |
| Nov 18, 2025 | 1,931.00 | 1,950.00 | 1,912.00 | 1,944.00 | 1,933.89 | 0.10% | 51,100 |
| Nov 17, 2025 | 1,928.00 | 1,970.00 | 1,927.00 | 1,942.00 | 1,931.90 | 0.73% | 96,200 |
| Nov 14, 2025 | 1,984.00 | 1,984.00 | 1,912.00 | 1,928.00 | 1,917.97 | -2.97% | 86,300 |
| Nov 13, 2025 | 2,033.00 | 2,078.00 | 1,972.00 | 1,987.00 | 1,976.66 | 1.17% | 145,000 |
| Nov 12, 2025 | 1,937.00 | 1,978.00 | 1,937.00 | 1,964.00 | 1,953.78 | 1.39% | 70,600 |
| Nov 11, 2025 | 1,941.00 | 1,957.00 | 1,925.00 | 1,937.00 | 1,926.92 | 0.16% | 43,900 |
| Nov 10, 2025 | 1,936.00 | 1,944.00 | 1,924.00 | 1,934.00 | 1,923.94 | 1.63% | 27,400 |