User Local, Inc. (TYO:3984)
Japan · Delayed Price · Currency is JPY 1,517.00
-14.00 (-0.91%)
Oct 14, 2026, 10:57 AM JST
User Local Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,525.00 | 1,525.00 | 1,507.00 | 1,517.00 | 1,517.00 | -0.91% | 17,500 |
| Oct 13, 2026 | 1,527.00 | 1,540.00 | 1,520.00 | 1,531.00 | 1,531.00 | 0.46% | 49,500 |
| Oct 9, 2026 | 1,490.00 | 1,540.00 | 1,490.00 | 1,524.00 | 1,524.00 | 2.21% | 70,900 |
| Oct 8, 2026 | 1,510.00 | 1,515.00 | 1,491.00 | 1,491.00 | 1,491.00 | -2.80% | 59,300 |
| Oct 7, 2026 | 1,532.00 | 1,550.00 | 1,521.00 | 1,534.00 | 1,534.00 | -0.52% | 46,100 |
| Oct 6, 2026 | 1,524.00 | 1,569.00 | 1,524.00 | 1,542.00 | 1,542.00 | 1.51% | 63,200 |
| Oct 5, 2026 | 1,515.00 | 1,533.00 | 1,497.00 | 1,519.00 | 1,519.00 | - | 122,800 |
| Oct 2, 2026 | 1,560.00 | 1,563.00 | 1,519.00 | 1,519.00 | 1,519.00 | -2.57% | 72,900 |
| Oct 1, 2026 | 1,546.00 | 1,567.00 | 1,544.00 | 1,559.00 | 1,559.00 | 0.91% | 52,600 |
| Sep 30, 2026 | 1,552.00 | 1,553.00 | 1,520.00 | 1,545.00 | 1,545.00 | -0.58% | 126,300 |
| Sep 29, 2026 | 1,574.00 | 1,575.00 | 1,550.00 | 1,554.00 | 1,554.00 | -1.71% | 35,300 |
| Sep 28, 2026 | 1,605.00 | 1,615.00 | 1,571.00 | 1,581.00 | 1,581.00 | -2.59% | 92,800 |
| Sep 25, 2026 | 1,586.00 | 1,623.00 | 1,584.00 | 1,623.00 | 1,623.00 | 2.33% | 85,500 |
| Sep 24, 2026 | 1,555.00 | 1,605.00 | 1,555.00 | 1,586.00 | 1,586.00 | 1.21% | 87,500 |
| Sep 18, 2026 | 1,555.00 | 1,569.00 | 1,541.00 | 1,567.00 | 1,567.00 | 0.97% | 53,700 |
| Sep 17, 2026 | 1,531.00 | 1,553.00 | 1,530.00 | 1,552.00 | 1,552.00 | 0.52% | 64,500 |
| Sep 16, 2026 | 1,541.00 | 1,552.00 | 1,521.00 | 1,544.00 | 1,544.00 | -0.39% | 31,800 |
| Sep 15, 2026 | 1,548.00 | 1,553.00 | 1,537.00 | 1,550.00 | 1,550.00 | 0.13% | 60,700 |
| Sep 14, 2026 | 1,527.00 | 1,548.00 | 1,499.00 | 1,548.00 | 1,548.00 | 1.24% | 68,000 |
| Sep 11, 2026 | 1,510.00 | 1,550.00 | 1,505.00 | 1,529.00 | 1,529.00 | -0.13% | 111,300 |
| Sep 10, 2026 | 1,531.00 | 1,553.00 | 1,527.00 | 1,531.00 | 1,531.00 | -0.46% | 95,000 |
| Sep 9, 2026 | 1,532.00 | 1,555.00 | 1,520.00 | 1,538.00 | 1,538.00 | 0.20% | 83,400 |
| Sep 8, 2026 | 1,551.00 | 1,565.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.79% | 89,600 |
| Sep 7, 2026 | 1,541.00 | 1,577.00 | 1,540.00 | 1,563.00 | 1,563.00 | 0.71% | 140,700 |
| Sep 4, 2026 | 1,520.00 | 1,559.00 | 1,520.00 | 1,552.00 | 1,552.00 | 2.99% | 148,400 |
| Sep 3, 2026 | 1,477.00 | 1,507.00 | 1,470.00 | 1,507.00 | 1,507.00 | 3.01% | 107,000 |
| Sep 2, 2026 | 1,505.00 | 1,510.00 | 1,463.00 | 1,463.00 | 1,463.00 | -4.19% | 159,400 |
| Sep 1, 2026 | 1,565.00 | 1,565.00 | 1,521.00 | 1,527.00 | 1,527.00 | -3.11% | 126,800 |
| Aug 31, 2026 | 1,560.00 | 1,585.00 | 1,544.00 | 1,576.00 | 1,576.00 | 0.64% | 117,400 |
| Aug 28, 2026 | 1,545.00 | 1,582.00 | 1,542.00 | 1,566.00 | 1,566.00 | 2.02% | 84,300 |
| Aug 27, 2026 | 1,520.00 | 1,537.00 | 1,505.00 | 1,535.00 | 1,535.00 | 0.72% | 95,500 |
| Aug 26, 2026 | 1,541.00 | 1,554.00 | 1,519.00 | 1,524.00 | 1,524.00 | -1.10% | 109,400 |
| Aug 25, 2026 | 1,574.00 | 1,574.00 | 1,530.00 | 1,541.00 | 1,541.00 | -2.10% | 101,800 |
| Aug 24, 2026 | 1,567.00 | 1,597.00 | 1,555.00 | 1,574.00 | 1,574.00 | -0.19% | 112,000 |
| Aug 21, 2026 | 1,590.00 | 1,599.00 | 1,567.00 | 1,577.00 | 1,577.00 | -2.23% | 100,600 |
| Aug 20, 2026 | 1,551.00 | 1,613.00 | 1,550.00 | 1,613.00 | 1,613.00 | 3.66% | 89,600 |
| Aug 19, 2026 | 1,575.00 | 1,595.00 | 1,545.00 | 1,556.00 | 1,556.00 | -1.21% | 98,100 |
| Aug 18, 2026 | 1,573.00 | 1,602.00 | 1,559.00 | 1,575.00 | 1,575.00 | 0.19% | 97,500 |
| Aug 17, 2026 | 1,578.00 | 1,589.00 | 1,556.00 | 1,572.00 | 1,572.00 | -1.38% | 102,000 |
| Aug 14, 2026 | 1,525.00 | 1,603.00 | 1,518.00 | 1,594.00 | 1,594.00 | 4.87% | 191,300 |
| Aug 13, 2026 | 1,521.00 | 1,526.00 | 1,492.00 | 1,520.00 | 1,520.00 | -0.85% | 111,300 |
| Aug 12, 2026 | 1,488.00 | 1,533.00 | 1,451.00 | 1,533.00 | 1,533.00 | 4.43% | 226,700 |
| Aug 10, 2026 | 1,520.00 | 1,528.00 | 1,461.00 | 1,468.00 | 1,468.00 | -3.93% | 337,000 |
| Aug 7, 2026 | 1,531.00 | 1,618.00 | 1,526.00 | 1,528.00 | 1,528.00 | -16.78% | 606,300 |
| Aug 6, 2026 | 1,852.00 | 1,880.00 | 1,833.00 | 1,836.00 | 1,836.00 | -0.33% | 103,700 |
| Aug 5, 2026 | 1,811.00 | 1,854.00 | 1,809.00 | 1,842.00 | 1,842.00 | 1.82% | 64,800 |
| Aug 4, 2026 | 1,806.00 | 1,830.00 | 1,799.00 | 1,809.00 | 1,809.00 | 0.78% | 63,300 |
| Aug 3, 2026 | 1,806.00 | 1,808.00 | 1,762.00 | 1,795.00 | 1,795.00 | -1.16% | 62,300 |
| Jul 31, 2026 | 1,774.00 | 1,831.00 | 1,770.00 | 1,816.00 | 1,816.00 | 0.83% | 66,100 |
| Jul 30, 2026 | 1,802.00 | 1,809.00 | 1,776.00 | 1,801.00 | 1,801.00 | 0.33% | 41,400 |