User Local, Inc. (TYO:3984)
Japan · Delayed Price · Currency is JPY 1,781.00
-16.00 (-0.89%)
Jul 21, 2026, 3:30 PM JST
User Local Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,797.00 | 1,812.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.89% | 46,400 |
| Jul 17, 2026 | 1,804.00 | 1,822.00 | 1,761.00 | 1,797.00 | 1,797.00 | -1.75% | 58,600 |
| Jul 16, 2026 | 1,818.00 | 1,866.00 | 1,814.00 | 1,829.00 | 1,829.00 | -0.33% | 65,900 |
| Jul 15, 2026 | 1,790.00 | 1,835.00 | 1,772.00 | 1,835.00 | 1,835.00 | 1.66% | 58,400 |
| Jul 14, 2026 | 1,794.00 | 1,830.00 | 1,793.00 | 1,805.00 | 1,805.00 | 0.61% | 64,000 |
| Jul 13, 2026 | 1,790.00 | 1,822.00 | 1,776.00 | 1,794.00 | 1,794.00 | 0.56% | 82,800 |
| Jul 10, 2026 | 1,768.00 | 1,803.00 | 1,760.00 | 1,784.00 | 1,784.00 | 0.90% | 73,400 |
| Jul 9, 2026 | 1,740.00 | 1,788.00 | 1,732.00 | 1,768.00 | 1,768.00 | -0.17% | 67,200 |
| Jul 8, 2026 | 1,775.00 | 1,784.00 | 1,759.00 | 1,771.00 | 1,771.00 | -0.39% | 70,400 |
| Jul 7, 2026 | 1,783.00 | 1,812.00 | 1,762.00 | 1,778.00 | 1,778.00 | -0.11% | 100,200 |
| Jul 6, 2026 | 1,785.00 | 1,815.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.73% | 89,000 |
| Jul 3, 2026 | 1,744.00 | 1,793.00 | 1,727.00 | 1,793.00 | 1,793.00 | 3.94% | 170,500 |
| Jul 2, 2026 | 1,707.00 | 1,750.00 | 1,707.00 | 1,725.00 | 1,725.00 | 1.05% | 96,800 |
| Jul 1, 2026 | 1,625.00 | 1,717.00 | 1,620.00 | 1,707.00 | 1,707.00 | 3.83% | 137,600 |
| Jun 30, 2026 | 1,609.00 | 1,662.00 | 1,605.00 | 1,644.00 | 1,644.00 | 2.49% | 92,900 |
| Jun 29, 2026 | 1,608.00 | 1,645.00 | 1,578.00 | 1,604.00 | 1,604.00 | 1.91% | 280,400 |
| Jun 26, 2026 | 1,638.00 | 1,645.00 | 1,587.00 | 1,588.00 | 1,574.00 | -4.05% | 235,000 |
| Jun 25, 2026 | 1,700.00 | 1,700.00 | 1,646.00 | 1,655.00 | 1,640.41 | -1.49% | 134,900 |
| Jun 24, 2026 | 1,703.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,665.19 | -0.30% | 60,600 |
| Jun 23, 2026 | 1,750.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,670.14 | -3.71% | 123,400 |
| Jun 22, 2026 | 1,736.00 | 1,753.00 | 1,726.00 | 1,750.00 | 1,734.57 | 0.86% | 95,400 |
| Jun 19, 2026 | 1,810.00 | 1,810.00 | 1,725.00 | 1,735.00 | 1,719.70 | -4.30% | 120,600 |
| Jun 18, 2026 | 1,815.00 | 1,828.00 | 1,782.00 | 1,813.00 | 1,797.02 | 0.17% | 61,400 |
| Jun 17, 2026 | 1,775.00 | 1,828.00 | 1,763.00 | 1,810.00 | 1,794.04 | 2.09% | 73,600 |
| Jun 16, 2026 | 1,785.00 | 1,785.00 | 1,755.00 | 1,773.00 | 1,757.37 | -0.11% | 51,300 |
| Jun 15, 2026 | 1,793.00 | 1,794.00 | 1,760.00 | 1,775.00 | 1,759.35 | 1.25% | 68,400 |
| Jun 12, 2026 | 1,840.00 | 1,844.00 | 1,746.00 | 1,753.00 | 1,737.55 | -2.61% | 117,400 |
| Jun 11, 2026 | 1,781.00 | 1,800.00 | 1,728.00 | 1,800.00 | 1,784.13 | 0.50% | 137,900 |
| Jun 10, 2026 | 1,815.00 | 1,836.00 | 1,777.00 | 1,791.00 | 1,775.21 | -1.10% | 135,900 |
| Jun 9, 2026 | 1,845.00 | 1,845.00 | 1,789.00 | 1,811.00 | 1,795.03 | -0.77% | 131,800 |
| Jun 8, 2026 | 1,850.00 | 1,890.00 | 1,811.00 | 1,825.00 | 1,808.91 | -4.45% | 282,000 |
| Jun 5, 2026 | 1,836.00 | 1,915.00 | 1,836.00 | 1,910.00 | 1,893.16 | 5.70% | 208,700 |
| Jun 4, 2026 | 1,808.00 | 1,826.00 | 1,795.00 | 1,807.00 | 1,791.07 | -0.44% | 135,000 |
| Jun 3, 2026 | 1,793.00 | 1,824.00 | 1,772.00 | 1,815.00 | 1,799.00 | -0.27% | 175,500 |
| Jun 2, 2026 | 1,826.00 | 1,834.00 | 1,772.00 | 1,820.00 | 1,803.95 | 0.44% | 145,100 |
| Jun 1, 2026 | 1,753.00 | 1,833.00 | 1,750.00 | 1,812.00 | 1,796.03 | 5.35% | 194,000 |
| May 29, 2026 | 1,705.00 | 1,767.00 | 1,697.00 | 1,720.00 | 1,704.84 | 2.99% | 109,200 |
| May 28, 2026 | 1,706.00 | 1,708.00 | 1,652.00 | 1,670.00 | 1,655.28 | -2.11% | 104,300 |
| May 27, 2026 | 1,710.00 | 1,732.00 | 1,689.00 | 1,706.00 | 1,690.96 | 0.53% | 156,300 |
| May 26, 2026 | 1,747.00 | 1,748.00 | 1,690.00 | 1,697.00 | 1,682.04 | -2.53% | 80,900 |
| May 25, 2026 | 1,797.00 | 1,797.00 | 1,711.00 | 1,741.00 | 1,725.65 | -2.79% | 128,400 |
| May 22, 2026 | 1,760.00 | 1,796.00 | 1,755.00 | 1,791.00 | 1,775.21 | 1.88% | 70,800 |
| May 21, 2026 | 1,773.00 | 1,783.00 | 1,746.00 | 1,758.00 | 1,742.50 | 1.27% | 96,400 |
| May 20, 2026 | 1,767.00 | 1,778.00 | 1,719.00 | 1,736.00 | 1,720.70 | 0.40% | 156,200 |
| May 19, 2026 | 1,723.00 | 1,746.00 | 1,709.00 | 1,729.00 | 1,713.76 | 1.35% | 70,200 |
| May 18, 2026 | 1,717.00 | 1,730.00 | 1,693.00 | 1,706.00 | 1,690.96 | 0.24% | 96,000 |
| May 15, 2026 | 1,710.00 | 1,732.00 | 1,679.00 | 1,702.00 | 1,686.99 | 0.12% | 96,400 |
| May 14, 2026 | 1,745.00 | 1,745.00 | 1,691.00 | 1,700.00 | 1,685.01 | -2.58% | 162,900 |
| May 13, 2026 | 1,726.00 | 1,753.00 | 1,721.00 | 1,745.00 | 1,729.62 | 1.22% | 193,200 |
| May 12, 2026 | 1,796.00 | 1,807.00 | 1,723.00 | 1,724.00 | 1,708.80 | -4.86% | 227,500 |