User Local, Inc. (TYO:3984)
Japan · Delayed Price · Currency is JPY 1,807.00
-8.00 (-0.44%)
Jun 4, 2026, 3:30 PM JST
User Local Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,793.00 | 1,824.00 | 1,772.00 | 1,815.00 | 1,815.00 | -0.27% | 175,500 |
| Jun 2, 2026 | 1,826.00 | 1,834.00 | 1,772.00 | 1,820.00 | 1,820.00 | 0.44% | 145,100 |
| Jun 1, 2026 | 1,753.00 | 1,833.00 | 1,750.00 | 1,812.00 | 1,812.00 | 5.35% | 194,000 |
| May 29, 2026 | 1,705.00 | 1,767.00 | 1,697.00 | 1,720.00 | 1,720.00 | 2.99% | 109,200 |
| May 28, 2026 | 1,706.00 | 1,708.00 | 1,652.00 | 1,670.00 | 1,670.00 | -2.11% | 104,300 |
| May 27, 2026 | 1,710.00 | 1,732.00 | 1,689.00 | 1,706.00 | 1,706.00 | 0.53% | 156,300 |
| May 26, 2026 | 1,747.00 | 1,748.00 | 1,690.00 | 1,697.00 | 1,697.00 | -2.53% | 80,900 |
| May 25, 2026 | 1,797.00 | 1,797.00 | 1,711.00 | 1,741.00 | 1,741.00 | -2.79% | 128,400 |
| May 22, 2026 | 1,760.00 | 1,796.00 | 1,755.00 | 1,791.00 | 1,791.00 | 1.88% | 70,800 |
| May 21, 2026 | 1,773.00 | 1,783.00 | 1,746.00 | 1,758.00 | 1,758.00 | 1.27% | 96,400 |
| May 20, 2026 | 1,767.00 | 1,778.00 | 1,719.00 | 1,736.00 | 1,736.00 | 0.40% | 156,200 |
| May 19, 2026 | 1,723.00 | 1,746.00 | 1,709.00 | 1,729.00 | 1,729.00 | 1.35% | 70,200 |
| May 18, 2026 | 1,717.00 | 1,730.00 | 1,693.00 | 1,706.00 | 1,706.00 | 0.24% | 96,000 |
| May 15, 2026 | 1,710.00 | 1,732.00 | 1,679.00 | 1,702.00 | 1,702.00 | 0.12% | 96,400 |
| May 14, 2026 | 1,745.00 | 1,745.00 | 1,691.00 | 1,700.00 | 1,700.00 | -2.58% | 162,900 |
| May 13, 2026 | 1,726.00 | 1,753.00 | 1,721.00 | 1,745.00 | 1,745.00 | 1.22% | 193,200 |
| May 12, 2026 | 1,796.00 | 1,807.00 | 1,723.00 | 1,724.00 | 1,724.00 | -4.86% | 227,500 |
| May 11, 2026 | 1,814.00 | 1,845.00 | 1,786.00 | 1,812.00 | 1,812.00 | 1.06% | 228,700 |
| May 8, 2026 | 1,736.00 | 1,833.00 | 1,723.00 | 1,793.00 | 1,793.00 | 12.06% | 659,700 |
| May 7, 2026 | 1,600.00 | 1,605.00 | 1,576.00 | 1,600.00 | 1,600.00 | 3.90% | 141,500 |
| May 1, 2026 | 1,540.00 | 1,549.00 | 1,532.00 | 1,540.00 | 1,540.00 | -0.26% | 48,700 |
| Apr 30, 2026 | 1,559.00 | 1,566.00 | 1,532.00 | 1,544.00 | 1,544.00 | -0.96% | 70,100 |
| Apr 28, 2026 | 1,550.00 | 1,563.00 | 1,540.00 | 1,559.00 | 1,559.00 | 0.32% | 63,600 |
| Apr 27, 2026 | 1,571.00 | 1,589.00 | 1,547.00 | 1,554.00 | 1,554.00 | -0.83% | 59,600 |
| Apr 24, 2026 | 1,555.00 | 1,579.00 | 1,554.00 | 1,567.00 | 1,567.00 | -0.63% | 80,800 |
| Apr 23, 2026 | 1,595.00 | 1,605.00 | 1,555.00 | 1,577.00 | 1,577.00 | -1.93% | 96,700 |
| Apr 22, 2026 | 1,593.00 | 1,629.00 | 1,586.00 | 1,608.00 | 1,608.00 | 1.77% | 74,900 |
| Apr 21, 2026 | 1,585.00 | 1,600.00 | 1,569.00 | 1,580.00 | 1,580.00 | 0.96% | 53,500 |
| Apr 20, 2026 | 1,574.00 | 1,575.00 | 1,556.00 | 1,565.00 | 1,565.00 | -0.63% | 81,400 |
| Apr 17, 2026 | 1,577.00 | 1,600.00 | 1,567.00 | 1,575.00 | 1,575.00 | -0.06% | 73,600 |
| Apr 16, 2026 | 1,578.00 | 1,583.00 | 1,554.00 | 1,576.00 | 1,576.00 | 4.51% | 143,100 |
| Apr 15, 2026 | 1,498.00 | 1,517.00 | 1,495.00 | 1,508.00 | 1,508.00 | 2.72% | 80,400 |
| Apr 14, 2026 | 1,452.00 | 1,504.00 | 1,452.00 | 1,468.00 | 1,468.00 | 1.38% | 76,500 |
| Apr 13, 2026 | 1,433.00 | 1,454.00 | 1,428.00 | 1,448.00 | 1,448.00 | -0.69% | 84,400 |
| Apr 10, 2026 | 1,490.00 | 1,492.00 | 1,448.00 | 1,458.00 | 1,458.00 | -2.47% | 93,000 |
| Apr 9, 2026 | 1,522.00 | 1,522.00 | 1,490.00 | 1,495.00 | 1,495.00 | -2.61% | 82,900 |
| Apr 8, 2026 | 1,500.00 | 1,544.00 | 1,495.00 | 1,535.00 | 1,535.00 | 4.28% | 88,600 |
| Apr 7, 2026 | 1,464.00 | 1,491.00 | 1,456.00 | 1,472.00 | 1,472.00 | 0.89% | 59,700 |
| Apr 6, 2026 | 1,459.00 | 1,475.00 | 1,451.00 | 1,459.00 | 1,459.00 | 0.21% | 47,100 |
| Apr 3, 2026 | 1,465.00 | 1,490.00 | 1,451.00 | 1,456.00 | 1,456.00 | 1.11% | 59,500 |
| Apr 2, 2026 | 1,483.00 | 1,498.00 | 1,432.00 | 1,440.00 | 1,440.00 | -2.31% | 57,900 |
| Apr 1, 2026 | 1,437.00 | 1,497.00 | 1,435.00 | 1,474.00 | 1,474.00 | 4.69% | 153,300 |
| Mar 31, 2026 | 1,386.00 | 1,424.00 | 1,380.00 | 1,408.00 | 1,408.00 | 1.73% | 123,800 |
| Mar 30, 2026 | 1,380.00 | 1,388.00 | 1,350.00 | 1,384.00 | 1,384.00 | -3.82% | 253,300 |
| Mar 27, 2026 | 1,420.00 | 1,444.00 | 1,420.00 | 1,439.00 | 1,439.00 | 0.56% | 64,400 |
| Mar 26, 2026 | 1,480.00 | 1,480.00 | 1,419.00 | 1,431.00 | 1,431.00 | -3.18% | 73,300 |
| Mar 25, 2026 | 1,466.00 | 1,489.00 | 1,466.00 | 1,478.00 | 1,478.00 | 1.16% | 54,100 |
| Mar 24, 2026 | 1,462.00 | 1,479.00 | 1,440.00 | 1,461.00 | 1,461.00 | 2.45% | 64,700 |
| Mar 23, 2026 | 1,443.00 | 1,452.00 | 1,419.00 | 1,426.00 | 1,426.00 | -3.19% | 87,600 |
| Mar 19, 2026 | 1,516.00 | 1,521.00 | 1,473.00 | 1,473.00 | 1,473.00 | -4.54% | 131,700 |