User Local, Inc. 3984
TSE · Japan · Technology Services
¥1,559.00+14.00 (+0.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,559.00 | +0.91% | ¥1,546.00 | ¥1,567.00 | ¥1,544.00 | 52.60K |
| 2026-09-30 | ¥1,545.00 | -0.58% | ¥1,552.00 | ¥1,553.00 | ¥1,520.00 | 126.30K |
| 2026-09-29 | ¥1,554.00 | -1.71% | ¥1,574.00 | ¥1,575.00 | ¥1,550.00 | 35.30K |
| 2026-09-28 | ¥1,581.00 | -2.59% | ¥1,605.00 | ¥1,615.00 | ¥1,571.00 | 92.80K |
| 2026-09-25 | ¥1,623.00 | +2.33% | ¥1,586.00 | ¥1,623.00 | ¥1,584.00 | 85.50K |
| 2026-09-24 | ¥1,586.00 | +1.21% | ¥1,555.00 | ¥1,605.00 | ¥1,555.00 | 87.50K |
| 2026-09-18 | ¥1,567.00 | +0.97% | ¥1,555.00 | ¥1,569.00 | ¥1,541.00 | 53.70K |
| 2026-09-17 | ¥1,552.00 | +0.52% | ¥1,531.00 | ¥1,553.00 | ¥1,530.00 | 64.50K |
| 2026-09-16 | ¥1,544.00 | -0.39% | ¥1,541.00 | ¥1,552.00 | ¥1,521.00 | 31.80K |
| 2026-09-15 | ¥1,550.00 | +0.13% | ¥1,548.00 | ¥1,553.00 | ¥1,537.00 | 60.70K |
| 2026-09-14 | ¥1,548.00 | +1.24% | ¥1,527.00 | ¥1,548.00 | ¥1,499.00 | 68.00K |
| 2026-09-11 | ¥1,529.00 | -0.13% | ¥1,510.00 | ¥1,550.00 | ¥1,505.00 | 111.30K |
| 2026-09-10 | ¥1,531.00 | -0.46% | ¥1,531.00 | ¥1,553.00 | ¥1,527.00 | 95.00K |
| 2026-09-09 | ¥1,538.00 | +0.20% | ¥1,532.00 | ¥1,555.00 | ¥1,520.00 | 83.40K |
| 2026-09-08 | ¥1,535.00 | -1.79% | ¥1,551.00 | ¥1,565.00 | ¥1,535.00 | 89.60K |
| 2026-09-07 | ¥1,563.00 | +0.71% | ¥1,541.00 | ¥1,577.00 | ¥1,540.00 | 140.70K |
| 2026-09-04 | ¥1,552.00 | +2.99% | ¥1,520.00 | ¥1,559.00 | ¥1,520.00 | 148.40K |
| 2026-09-03 | ¥1,507.00 | +3.01% | ¥1,477.00 | ¥1,507.00 | ¥1,470.00 | 107.00K |
| 2026-09-02 | ¥1,463.00 | -4.19% | ¥1,505.00 | ¥1,510.00 | ¥1,463.00 | 159.40K |
| 2026-09-01 | ¥1,527.00 | -3.11% | ¥1,565.00 | ¥1,565.00 | ¥1,521.00 | 126.80K |
| 2026-08-31 | ¥1,576.00 | +0.64% | ¥1,560.00 | ¥1,585.00 | ¥1,544.00 | 117.40K |
| 2026-08-28 | ¥1,566.00 | +2.02% | ¥1,545.00 | ¥1,582.00 | ¥1,542.00 | 84.30K |
| 2026-08-27 | ¥1,535.00 | +0.72% | ¥1,520.00 | ¥1,537.00 | ¥1,505.00 | 95.50K |
| 2026-08-26 | ¥1,524.00 | -1.10% | ¥1,541.00 | ¥1,554.00 | ¥1,519.00 | 109.40K |
| 2026-08-25 | ¥1,541.00 | -2.10% | ¥1,574.00 | ¥1,574.00 | ¥1,530.00 | 101.80K |
| 2026-08-24 | ¥1,574.00 | -0.19% | ¥1,567.00 | ¥1,597.00 | ¥1,555.00 | 112.00K |
| 2026-08-21 | ¥1,577.00 | -2.23% | ¥1,590.00 | ¥1,599.00 | ¥1,567.00 | 100.60K |
| 2026-08-20 | ¥1,613.00 | +3.66% | ¥1,551.00 | ¥1,613.00 | ¥1,550.00 | 89.60K |
| 2026-08-19 | ¥1,556.00 | -1.21% | ¥1,575.00 | ¥1,595.00 | ¥1,545.00 | 98.10K |
| 2026-08-18 | ¥1,575.00 | +0.19% | ¥1,573.00 | ¥1,602.00 | ¥1,559.00 | 97.50K |
| 2026-08-17 | ¥1,572.00 | -1.38% | ¥1,578.00 | ¥1,589.00 | ¥1,556.00 | 102.00K |
| 2026-08-14 | ¥1,594.00 | +4.87% | ¥1,525.00 | ¥1,603.00 | ¥1,518.00 | 191.30K |
| 2026-08-13 | ¥1,520.00 | -0.85% | ¥1,521.00 | ¥1,526.00 | ¥1,492.00 | 111.30K |
| 2026-08-12 | ¥1,533.00 | +4.43% | ¥1,488.00 | ¥1,533.00 | ¥1,451.00 | 226.70K |
| 2026-08-10 | ¥1,468.00 | -3.93% | ¥1,520.00 | ¥1,528.00 | ¥1,461.00 | 337.00K |
| 2026-08-07 | ¥1,528.00 | -16.78% | ¥1,531.00 | ¥1,618.00 | ¥1,526.00 | 606.30K |
| 2026-08-06 | ¥1,836.00 | -0.33% | ¥1,852.00 | ¥1,880.00 | ¥1,833.00 | 103.70K |
| 2026-08-05 | ¥1,842.00 | +1.82% | ¥1,811.00 | ¥1,854.00 | ¥1,809.00 | 64.80K |
| 2026-08-04 | ¥1,809.00 | +0.78% | ¥1,806.00 | ¥1,830.00 | ¥1,799.00 | 63.30K |
| 2026-08-03 | ¥1,795.00 | -1.16% | ¥1,806.00 | ¥1,808.00 | ¥1,762.00 | 62.30K |
| 2026-07-31 | ¥1,816.00 | +0.83% | ¥1,774.00 | ¥1,831.00 | ¥1,770.00 | 66.10K |
| 2026-07-30 | ¥1,801.00 | +0.33% | ¥1,802.00 | ¥1,809.00 | ¥1,776.00 | 41.40K |
| 2026-07-29 | ¥1,795.00 | +0.22% | ¥1,809.00 | ¥1,809.00 | ¥1,759.00 | 49.50K |
| 2026-07-28 | ¥1,791.00 | -0.78% | ¥1,807.00 | ¥1,814.00 | ¥1,779.00 | 70.60K |
| 2026-07-27 | ¥1,805.00 | +5.43% | ¥1,727.00 | ¥1,805.00 | ¥1,727.00 | 73.30K |
| 2026-07-24 | ¥1,712.00 | -0.52% | ¥1,710.00 | ¥1,718.00 | ¥1,692.00 | 65.60K |
| 2026-07-23 | ¥1,721.00 | -2.99% | ¥1,775.00 | ¥1,776.00 | ¥1,712.00 | 87.70K |
| 2026-07-22 | ¥1,774.00 | -0.39% | ¥1,810.00 | ¥1,811.00 | ¥1,774.00 | 58.30K |
| 2026-07-21 | ¥1,781.00 | -0.89% | ¥1,797.00 | ¥1,812.00 | ¥1,781.00 | 46.40K |
| 2026-07-17 | ¥1,797.00 | -1.75% | ¥1,804.00 | ¥1,822.00 | ¥1,761.00 | 58.60K |
| 2026-07-16 | ¥1,829.00 | -0.33% | ¥1,818.00 | ¥1,866.00 | ¥1,814.00 | 65.90K |
| 2026-07-15 | ¥1,835.00 | +1.66% | ¥1,790.00 | ¥1,835.00 | ¥1,772.00 | 58.40K |
| 2026-07-14 | ¥1,805.00 | +0.61% | ¥1,794.00 | ¥1,830.00 | ¥1,793.00 | 64.00K |
| 2026-07-13 | ¥1,794.00 | +0.56% | ¥1,790.00 | ¥1,822.00 | ¥1,776.00 | 82.80K |
| 2026-07-10 | ¥1,784.00 | +0.90% | ¥1,768.00 | ¥1,803.00 | ¥1,760.00 | 73.40K |
| 2026-07-09 | ¥1,768.00 | -0.17% | ¥1,740.00 | ¥1,788.00 | ¥1,732.00 | 67.20K |
| 2026-07-08 | ¥1,771.00 | -0.39% | ¥1,775.00 | ¥1,784.00 | ¥1,759.00 | 70.40K |
| 2026-07-07 | ¥1,778.00 | -0.11% | ¥1,783.00 | ¥1,812.00 | ¥1,762.00 | 100.20K |
| 2026-07-06 | ¥1,780.00 | -0.73% | ¥1,785.00 | ¥1,815.00 | ¥1,770.00 | 89.00K |
| 2026-07-03 | ¥1,793.00 | +3.94% | ¥1,744.00 | ¥1,793.00 | ¥1,727.00 | 170.50K |
| 2026-07-02 | ¥1,725.00 | +1.05% | ¥1,707.00 | ¥1,750.00 | ¥1,707.00 | 96.80K |
| 2026-07-01 | ¥1,707.00 | +3.83% | ¥1,625.00 | ¥1,717.00 | ¥1,620.00 | 137.60K |
| 2026-06-30 | ¥1,644.00 | +2.49% | ¥1,609.00 | ¥1,662.00 | ¥1,605.00 | 92.90K |
| 2026-06-29 | ¥1,604.00 | +1.01% | ¥1,608.00 | ¥1,645.00 | ¥1,578.00 | 280.40K |
| 2026-06-26 | ¥1,588.00 | -4.05% | ¥1,638.00 | ¥1,645.00 | ¥1,587.00 | 235.00K |
| 2026-06-25 | ¥1,655.00 | -1.49% | ¥1,700.00 | ¥1,700.00 | ¥1,646.00 | 134.90K |
| 2026-06-24 | ¥1,680.00 | -0.30% | ¥1,703.00 | ¥1,715.00 | ¥1,680.00 | 60.60K |
| 2026-06-23 | ¥1,685.00 | -3.71% | ¥1,750.00 | ¥1,750.00 | ¥1,685.00 | 123.40K |
| 2026-06-22 | ¥1,750.00 | +0.86% | ¥1,736.00 | ¥1,753.00 | ¥1,726.00 | 95.40K |
| 2026-06-19 | ¥1,735.00 | -4.30% | ¥1,810.00 | ¥1,810.00 | ¥1,725.00 | 120.60K |
| 2026-06-18 | ¥1,813.00 | +0.17% | ¥1,815.00 | ¥1,828.00 | ¥1,782.00 | 61.40K |
| 2026-06-17 | ¥1,810.00 | +2.09% | ¥1,775.00 | ¥1,828.00 | ¥1,763.00 | 73.60K |
| 2026-06-16 | ¥1,773.00 | -0.11% | ¥1,785.00 | ¥1,785.00 | ¥1,755.00 | 51.30K |
| 2026-06-15 | ¥1,775.00 | +1.25% | ¥1,793.00 | ¥1,794.00 | ¥1,760.00 | 68.40K |
| 2026-06-12 | ¥1,753.00 | -2.61% | ¥1,840.00 | ¥1,844.00 | ¥1,746.00 | 117.40K |
| 2026-06-11 | ¥1,800.00 | +0.50% | ¥1,781.00 | ¥1,800.00 | ¥1,728.00 | 137.90K |
| 2026-06-10 | ¥1,791.00 | -1.10% | ¥1,815.00 | ¥1,836.00 | ¥1,777.00 | 135.90K |
| 2026-06-09 | ¥1,811.00 | -0.77% | ¥1,845.00 | ¥1,845.00 | ¥1,789.00 | 131.80K |
| 2026-06-08 | ¥1,825.00 | -4.45% | ¥1,850.00 | ¥1,890.00 | ¥1,811.00 | 282.00K |
| 2026-06-05 | ¥1,910.00 | +5.70% | ¥1,836.00 | ¥1,915.00 | ¥1,836.00 | 208.70K |
| 2026-06-04 | ¥1,807.00 | -0.44% | ¥1,808.00 | ¥1,826.00 | ¥1,796.00 | 135.00K |
| 2026-06-03 | ¥1,815.00 | -0.27% | ¥1,793.00 | ¥1,824.00 | ¥1,772.00 | 175.50K |
| 2026-06-02 | ¥1,820.00 | +0.44% | ¥1,826.00 | ¥1,834.00 | ¥1,772.00 | 145.10K |
| 2026-06-01 | ¥1,812.00 | +5.35% | ¥1,753.00 | ¥1,833.00 | ¥1,750.00 | 194.00K |
| 2026-05-29 | ¥1,720.00 | +2.99% | ¥1,705.00 | ¥1,767.00 | ¥1,697.00 | 109.20K |
| 2026-05-28 | ¥1,670.00 | -2.11% | ¥1,706.00 | ¥1,708.00 | ¥1,652.00 | 104.30K |
| 2026-05-27 | ¥1,706.00 | +0.53% | ¥1,710.00 | ¥1,732.00 | ¥1,689.00 | 156.30K |
| 2026-05-26 | ¥1,697.00 | -2.53% | ¥1,747.00 | ¥1,748.00 | ¥1,690.00 | 80.90K |
| 2026-05-25 | ¥1,741.00 | -2.79% | ¥1,797.00 | ¥1,797.00 | ¥1,711.00 | 128.40K |
| 2026-05-22 | ¥1,791.00 | +1.88% | ¥1,760.00 | ¥1,796.00 | ¥1,755.00 | 70.80K |