User Local, Inc. (TYO:3984)
Japan
· Delayed Price · Currency is JPY 1,559.00
+5.00 (0.32%)
Apr 28, 2026, 3:30 PM JST
User Local Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1,532.00 | 1,543.00 | 1,517.00 | 1,543.00 | 1,543.00 | 2.12% | 44,700 |
| Mar 17, 2026 | 1,550.00 | 1,550.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.98% | 55,800 |
| Mar 16, 2026 | 1,520.00 | 1,548.00 | 1,520.00 | 1,526.00 | 1,526.00 | 0.13% | 59,100 |
| Mar 13, 2026 | 1,541.00 | 1,547.00 | 1,524.00 | 1,524.00 | 1,524.00 | -2.43% | 59,600 |
| Mar 12, 2026 | 1,590.00 | 1,595.00 | 1,549.00 | 1,562.00 | 1,562.00 | -2.31% | 72,500 |
| Mar 11, 2026 | 1,595.00 | 1,613.00 | 1,583.00 | 1,599.00 | 1,599.00 | 0.76% | 73,000 |
| Mar 10, 2026 | 1,560.00 | 1,610.00 | 1,548.00 | 1,587.00 | 1,587.00 | 3.52% | 138,900 |
| 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 |