User Local, Inc. (TYO:3984)
Japan · Delayed Price · Currency is JPY 1,392.00
+43.00 (3.19%)
Nov 5, 2026, 9:54 AM JST
User Local Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,372.00 | 1,404.00 | 1,367.00 | 1,392.00 | 1,392.00 | 3.19% | 83,400 |
| Nov 4, 2026 | 1,380.00 | 1,381.00 | 1,328.00 | 1,349.00 | 1,349.00 | -2.60% | 132,100 |
| Nov 2, 2026 | 1,398.00 | 1,402.00 | 1,369.00 | 1,385.00 | 1,385.00 | -1.77% | 154,900 |
| Oct 30, 2026 | 1,451.00 | 1,460.00 | 1,408.00 | 1,410.00 | 1,410.00 | -2.83% | 131,100 |
| Oct 29, 2026 | 1,464.00 | 1,464.00 | 1,433.00 | 1,451.00 | 1,451.00 | -2.16% | 267,500 |
| Oct 28, 2026 | 1,497.00 | 1,501.00 | 1,467.00 | 1,483.00 | 1,483.00 | -2.31% | 208,500 |
| Oct 27, 2026 | 1,523.00 | 1,532.00 | 1,507.00 | 1,518.00 | 1,518.00 | -0.46% | 31,600 |
| Oct 26, 2026 | 1,526.00 | 1,534.00 | 1,506.00 | 1,525.00 | 1,525.00 | -0.26% | 27,800 |
| Oct 23, 2026 | 1,518.00 | 1,529.00 | 1,492.00 | 1,529.00 | 1,529.00 | 0.20% | 47,400 |
| Oct 22, 2026 | 1,511.00 | 1,555.00 | 1,511.00 | 1,526.00 | 1,526.00 | 0.99% | 40,100 |
| Oct 21, 2026 | 1,507.00 | 1,535.00 | 1,507.00 | 1,511.00 | 1,511.00 | 0.87% | 38,700 |
| Oct 20, 2026 | 1,530.00 | 1,534.00 | 1,493.00 | 1,498.00 | 1,498.00 | -2.28% | 54,200 |
| Oct 19, 2026 | 1,577.00 | 1,577.00 | 1,532.00 | 1,533.00 | 1,533.00 | -3.52% | 62,300 |
| Oct 16, 2026 | 1,526.00 | 1,592.00 | 1,526.00 | 1,589.00 | 1,589.00 | 5.93% | 121,400 |
| Oct 15, 2026 | 1,522.00 | 1,522.00 | 1,497.00 | 1,500.00 | 1,500.00 | -1.57% | 57,000 |
| Oct 14, 2026 | 1,525.00 | 1,540.00 | 1,507.00 | 1,524.00 | 1,524.00 | -0.46% | 51,400 |
| 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 |