User Local, Inc. (TYO:3984)
Japan · Delayed Price · Currency is JPY 1,507.00
+44.00 (3.01%)
Sep 3, 2026, 3:30 PM JST
User Local Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,477.00 | 1,487.00 | 1,470.00 | 1,487.00 | - | 1.64% | 11,300 |
| 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 |
| Jul 29, 2026 | 1,809.00 | 1,810.00 | 1,759.00 | 1,795.00 | 1,795.00 | 0.22% | 49,500 |
| Jul 28, 2026 | 1,807.00 | 1,814.00 | 1,779.00 | 1,791.00 | 1,791.00 | -0.78% | 70,600 |
| Jul 27, 2026 | 1,727.00 | 1,805.00 | 1,727.00 | 1,805.00 | 1,805.00 | 5.43% | 73,300 |
| Jul 24, 2026 | 1,710.00 | 1,718.00 | 1,692.00 | 1,712.00 | 1,712.00 | -0.52% | 65,600 |
| Jul 23, 2026 | 1,775.00 | 1,776.00 | 1,712.00 | 1,721.00 | 1,721.00 | -2.99% | 87,700 |
| Jul 22, 2026 | 1,810.00 | 1,811.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.39% | 58,300 |
| 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 |