User Local, Inc. (TYO:3984)
Japan
· Delayed Price · Currency is JPY 1,533.00
-21.00 (-1.35%)
At close: Mar 9, 2026
User Local Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,510.00 | 1,537.00 | 1,494.00 | 1,533.00 | 1,533.00 | -1.35% | 155,200 |
| Mar 6, 2026 | 1,522.00 | 1,554.00 | 1,505.00 | 1,554.00 | 1,554.00 | 2.37% | 93,800 |
| Mar 5, 2026 | 1,504.00 | 1,544.00 | 1,497.00 | 1,518.00 | 1,518.00 | 2.99% | 129,000 |
| Mar 4, 2026 | 1,480.00 | 1,513.00 | 1,461.00 | 1,474.00 | 1,474.00 | -1.86% | 158,000 |
| Mar 3, 2026 | 1,552.00 | 1,552.00 | 1,500.00 | 1,502.00 | 1,502.00 | -4.03% | 163,200 |
| Mar 2, 2026 | 1,600.00 | 1,600.00 | 1,561.00 | 1,565.00 | 1,565.00 | -5.09% | 118,600 |
| Feb 27, 2026 | 1,630.00 | 1,657.00 | 1,620.00 | 1,649.00 | 1,649.00 | 2.87% | 147,100 |
| Feb 26, 2026 | 1,559.00 | 1,608.00 | 1,548.00 | 1,603.00 | 1,603.00 | 3.55% | 196,800 |
| Feb 25, 2026 | 1,533.00 | 1,555.00 | 1,528.00 | 1,548.00 | 1,548.00 | 1.78% | 93,900 |
| Feb 24, 2026 | 1,561.00 | 1,568.00 | 1,518.00 | 1,521.00 | 1,521.00 | -4.40% | 195,100 |
| Feb 20, 2026 | 1,559.00 | 1,597.00 | 1,556.00 | 1,591.00 | 1,591.00 | 2.45% | 155,200 |
| Feb 19, 2026 | 1,599.00 | 1,601.00 | 1,550.00 | 1,553.00 | 1,553.00 | -1.27% | 316,400 |
| Feb 18, 2026 | 1,599.00 | 1,607.00 | 1,544.00 | 1,573.00 | 1,573.00 | -1.69% | 164,000 |
| Feb 17, 2026 | 1,620.00 | 1,644.00 | 1,592.00 | 1,600.00 | 1,600.00 | -3.21% | 251,100 |
| Feb 16, 2026 | 1,650.00 | 1,673.00 | 1,618.00 | 1,653.00 | 1,653.00 | 1.22% | 231,000 |
| Feb 13, 2026 | 1,715.00 | 1,733.00 | 1,620.00 | 1,633.00 | 1,633.00 | -6.15% | 354,000 |
| Feb 12, 2026 | 1,749.00 | 1,763.00 | 1,732.00 | 1,740.00 | 1,740.00 | -0.74% | 225,700 |
| Feb 10, 2026 | 1,744.00 | 1,773.00 | 1,743.00 | 1,753.00 | 1,753.00 | 0.86% | 86,800 |
| Feb 9, 2026 | 1,740.00 | 1,740.00 | 1,719.00 | 1,738.00 | 1,738.00 | 1.11% | 119,200 |
| Feb 6, 2026 | 1,783.00 | 1,783.00 | 1,719.00 | 1,719.00 | 1,719.00 | -5.39% | 137,400 |
| Feb 5, 2026 | 1,790.00 | 1,840.00 | 1,790.00 | 1,817.00 | 1,817.00 | 0.94% | 117,700 |
| Feb 4, 2026 | 1,831.00 | 1,837.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.96% | 157,100 |
| Feb 3, 2026 | 1,825.00 | 1,867.00 | 1,825.00 | 1,855.00 | 1,855.00 | 1.98% | 79,500 |
| Feb 2, 2026 | 1,855.00 | 1,874.00 | 1,819.00 | 1,819.00 | 1,819.00 | -1.78% | 107,000 |
| Jan 30, 2026 | 1,873.00 | 1,891.00 | 1,846.00 | 1,852.00 | 1,852.00 | -2.37% | 133,100 |
| Jan 29, 2026 | 1,910.00 | 1,924.00 | 1,872.00 | 1,897.00 | 1,897.00 | -0.68% | 175,700 |
| Jan 28, 2026 | 1,939.00 | 1,939.00 | 1,908.00 | 1,910.00 | 1,910.00 | -2.35% | 73,100 |
| Jan 27, 2026 | 1,959.00 | 1,978.00 | 1,931.00 | 1,956.00 | 1,956.00 | 0.41% | 48,800 |
| Jan 26, 2026 | 1,976.00 | 1,980.00 | 1,945.00 | 1,948.00 | 1,948.00 | -1.81% | 88,900 |
| Jan 23, 2026 | 1,976.00 | 2,003.00 | 1,969.00 | 1,984.00 | 1,984.00 | 0.35% | 61,300 |
| Jan 22, 2026 | 1,998.00 | 2,002.00 | 1,960.00 | 1,977.00 | 1,977.00 | -1.25% | 67,500 |
| Jan 21, 2026 | 1,985.00 | 2,010.00 | 1,971.00 | 2,002.00 | 2,002.00 | -1.14% | 53,200 |
| Jan 20, 2026 | 2,020.00 | 2,042.00 | 1,983.00 | 2,025.00 | 2,025.00 | 0.05% | 43,900 |
| Jan 19, 2026 | 2,057.00 | 2,057.00 | 2,014.00 | 2,024.00 | 2,024.00 | -0.64% | 45,300 |
| Jan 16, 2026 | 2,048.00 | 2,057.00 | 2,013.00 | 2,037.00 | 2,037.00 | -0.54% | 33,800 |
| Jan 15, 2026 | 1,991.00 | 2,048.00 | 1,991.00 | 2,048.00 | 2,048.00 | 2.25% | 58,900 |
| Jan 14, 2026 | 1,971.00 | 2,016.00 | 1,971.00 | 2,003.00 | 2,003.00 | 0.96% | 47,400 |
| Jan 13, 2026 | 2,004.00 | 2,017.00 | 1,979.00 | 1,984.00 | 1,984.00 | -0.60% | 54,200 |
| Jan 9, 2026 | 2,000.00 | 2,016.00 | 1,980.00 | 1,996.00 | 1,996.00 | -0.65% | 55,100 |
| Jan 8, 2026 | 1,968.00 | 2,020.00 | 1,961.00 | 2,009.00 | 2,009.00 | 1.93% | 97,000 |
| Jan 7, 2026 | 1,961.00 | 1,983.00 | 1,945.00 | 1,971.00 | 1,971.00 | 0.15% | 54,400 |
| Jan 6, 2026 | 1,949.00 | 1,981.00 | 1,949.00 | 1,968.00 | 1,968.00 | 1.65% | 64,800 |
| Jan 5, 2026 | 1,944.00 | 1,950.00 | 1,908.00 | 1,936.00 | 1,936.00 | -0.41% | 54,300 |
| Dec 30, 2025 | 1,957.00 | 1,957.00 | 1,922.00 | 1,944.00 | 1,944.00 | -0.66% | 33,800 |
| Dec 29, 2025 | 1,913.00 | 1,977.00 | 1,907.00 | 1,957.00 | 1,957.00 | 1.82% | 63,400 |
| Dec 26, 2025 | 1,923.00 | 1,928.00 | 1,911.00 | 1,922.00 | 1,912.00 | -0.16% | 65,600 |
| Dec 25, 2025 | 1,919.00 | 1,928.00 | 1,918.00 | 1,925.00 | 1,914.98 | 0.79% | 47,700 |
| Dec 24, 2025 | 1,908.00 | 1,935.00 | 1,906.00 | 1,910.00 | 1,900.06 | 0.10% | 52,800 |
| Dec 23, 2025 | 1,905.00 | 1,925.00 | 1,898.00 | 1,908.00 | 1,898.07 | -0.68% | 60,600 |
| Dec 22, 2025 | 1,937.00 | 1,940.00 | 1,907.00 | 1,921.00 | 1,911.01 | -0.16% | 41,800 |
| Dec 19, 2025 | 1,914.00 | 1,941.00 | 1,912.00 | 1,924.00 | 1,913.99 | 0.94% | 35,100 |
| Dec 18, 2025 | 1,908.00 | 1,924.00 | 1,896.00 | 1,906.00 | 1,896.08 | -0.21% | 43,500 |
| Dec 17, 2025 | 1,909.00 | 1,919.00 | 1,897.00 | 1,910.00 | 1,900.06 | 0.05% | 32,900 |
| Dec 16, 2025 | 1,912.00 | 1,912.00 | 1,895.00 | 1,909.00 | 1,899.07 | -0.93% | 36,700 |
| Dec 15, 2025 | 1,880.00 | 1,929.00 | 1,876.00 | 1,927.00 | 1,916.97 | 2.50% | 46,000 |
| Dec 12, 2025 | 1,871.00 | 1,894.00 | 1,869.00 | 1,880.00 | 1,870.22 | 0.64% | 41,300 |
| Dec 11, 2025 | 1,920.00 | 1,920.00 | 1,865.00 | 1,868.00 | 1,858.28 | -2.71% | 75,900 |
| Dec 10, 2025 | 1,939.00 | 1,955.00 | 1,915.00 | 1,920.00 | 1,910.01 | -0.98% | 38,400 |
| Dec 9, 2025 | 1,961.00 | 1,974.00 | 1,931.00 | 1,939.00 | 1,928.91 | -1.67% | 79,300 |
| Dec 8, 2025 | 1,940.00 | 1,972.00 | 1,940.00 | 1,972.00 | 1,961.74 | 2.44% | 52,900 |
| Dec 5, 2025 | 1,905.00 | 1,941.00 | 1,905.00 | 1,925.00 | 1,914.98 | -0.21% | 81,800 |
| Dec 4, 2025 | 1,912.00 | 1,941.00 | 1,910.00 | 1,929.00 | 1,918.96 | 0.21% | 40,000 |
| Dec 3, 2025 | 1,927.00 | 1,935.00 | 1,897.00 | 1,925.00 | 1,914.98 | 1.05% | 47,600 |
| Dec 2, 2025 | 1,917.00 | 1,935.00 | 1,905.00 | 1,905.00 | 1,895.09 | -0.31% | 141,400 |
| Dec 1, 2025 | 1,938.00 | 1,941.00 | 1,899.00 | 1,911.00 | 1,901.06 | -1.39% | 87,700 |
| Nov 28, 2025 | 1,926.00 | 1,948.00 | 1,923.00 | 1,938.00 | 1,927.92 | -0.62% | 49,100 |
| Nov 27, 2025 | 1,970.00 | 1,970.00 | 1,949.00 | 1,950.00 | 1,939.85 | -2.01% | 61,500 |
| Nov 26, 2025 | 1,961.00 | 1,994.00 | 1,952.00 | 1,990.00 | 1,979.65 | 3.32% | 79,600 |
| Nov 25, 2025 | 1,985.00 | 1,985.00 | 1,918.00 | 1,926.00 | 1,915.98 | -1.88% | 54,500 |
| Nov 21, 2025 | 1,935.00 | 1,981.00 | 1,924.00 | 1,963.00 | 1,952.79 | 0.46% | 33,600 |
| Nov 20, 2025 | 1,945.00 | 1,988.00 | 1,945.00 | 1,954.00 | 1,943.83 | 1.09% | 57,300 |
| Nov 19, 2025 | 1,949.00 | 1,960.00 | 1,913.00 | 1,933.00 | 1,922.94 | -0.57% | 40,400 |
| Nov 18, 2025 | 1,931.00 | 1,950.00 | 1,912.00 | 1,944.00 | 1,933.89 | 0.10% | 51,100 |
| Nov 17, 2025 | 1,928.00 | 1,970.00 | 1,927.00 | 1,942.00 | 1,931.90 | 0.73% | 96,200 |
| Nov 14, 2025 | 1,984.00 | 1,984.00 | 1,912.00 | 1,928.00 | 1,917.97 | -2.97% | 86,300 |
| Nov 13, 2025 | 2,033.00 | 2,078.00 | 1,972.00 | 1,987.00 | 1,976.66 | 1.17% | 145,000 |
| Nov 12, 2025 | 1,937.00 | 1,978.00 | 1,937.00 | 1,964.00 | 1,953.78 | 1.39% | 70,600 |
| Nov 11, 2025 | 1,941.00 | 1,957.00 | 1,925.00 | 1,937.00 | 1,926.92 | 0.16% | 43,900 |
| Nov 10, 2025 | 1,936.00 | 1,944.00 | 1,924.00 | 1,934.00 | 1,923.94 | 1.63% | 27,400 |
| Nov 7, 2025 | 1,903.00 | 1,942.00 | 1,900.00 | 1,903.00 | 1,893.10 | -1.45% | 40,300 |
| Nov 6, 2025 | 1,918.00 | 1,940.00 | 1,901.00 | 1,931.00 | 1,920.95 | 1.69% | 47,200 |
| Nov 5, 2025 | 1,907.00 | 1,921.00 | 1,853.00 | 1,899.00 | 1,889.12 | -2.06% | 75,400 |
| Nov 4, 2025 | 1,962.00 | 1,975.00 | 1,937.00 | 1,939.00 | 1,928.91 | -1.17% | 49,900 |
| Oct 31, 2025 | 1,930.00 | 1,996.00 | 1,930.00 | 1,962.00 | 1,951.79 | 2.19% | 68,700 |
| Oct 30, 2025 | 1,920.00 | 1,930.00 | 1,905.00 | 1,920.00 | 1,910.01 | 1.32% | 50,700 |
| Oct 29, 2025 | 1,951.00 | 1,953.00 | 1,894.00 | 1,895.00 | 1,885.14 | -3.32% | 48,700 |
| Oct 28, 2025 | 1,974.00 | 1,978.00 | 1,952.00 | 1,960.00 | 1,949.80 | -1.61% | 35,200 |
| Oct 27, 2025 | 1,975.00 | 2,005.00 | 1,966.00 | 1,992.00 | 1,981.64 | 1.32% | 40,700 |
| Oct 24, 2025 | 1,940.00 | 1,966.00 | 1,934.00 | 1,966.00 | 1,955.77 | 1.44% | 25,200 |
| Oct 23, 2025 | 1,940.00 | 1,966.00 | 1,927.00 | 1,938.00 | 1,927.92 | -1.27% | 27,400 |
| Oct 22, 2025 | 1,970.00 | 1,982.00 | 1,953.00 | 1,963.00 | 1,952.79 | -0.36% | 52,600 |
| Oct 21, 2025 | 1,975.00 | 1,997.00 | 1,937.00 | 1,970.00 | 1,959.75 | 0.66% | 68,200 |
| Oct 20, 2025 | 1,886.00 | 1,957.00 | 1,886.00 | 1,957.00 | 1,946.82 | 4.32% | 41,300 |
| Oct 17, 2025 | 1,909.00 | 1,916.00 | 1,872.00 | 1,876.00 | 1,866.24 | -2.60% | 44,400 |
| Oct 16, 2025 | 1,946.00 | 1,960.00 | 1,925.00 | 1,926.00 | 1,915.98 | -0.10% | 34,600 |
| Oct 15, 2025 | 1,880.00 | 1,937.00 | 1,880.00 | 1,928.00 | 1,917.97 | 2.55% | 51,200 |
| Oct 14, 2025 | 1,919.00 | 1,930.00 | 1,873.00 | 1,880.00 | 1,870.22 | -3.93% | 97,200 |
| Oct 10, 2025 | 2,000.00 | 2,000.00 | 1,955.00 | 1,957.00 | 1,946.82 | -2.54% | 43,900 |
| Oct 9, 2025 | 2,022.00 | 2,040.00 | 2,001.00 | 2,008.00 | 1,997.55 | -1.08% | 34,100 |
| Oct 8, 2025 | 2,009.00 | 2,067.00 | 2,007.00 | 2,030.00 | 2,019.44 | 0.25% | 73,600 |