User Local, Inc. - 3984.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,116	2,132	2,132	2,138	2,090	98,900
August 15, 2025	2,073	2,087	2,087	2,092	2,073	93,300
August 14, 2025	2,089	2,085	2,085	2,100	2,055	95,300
August 13, 2025	2,090	2,113	2,113	2,135	2,041	124,500
August 12, 2025	2,056	2,090	2,090	2,096	2,010	190,700
August 08, 2025	2,111	2,068	2,068	2,127	2,033	308,600
August 07, 2025	2,000	2,011	2,011	2,052	1,976	152,800
August 06, 2025	1,995	1,971	1,971	2,003	1,971	65,700
August 05, 2025	1,977	1,994	1,994	1,996	1,969	59,100
August 04, 2025	1,905	1,963	1,963	1,963	1,905	53,800
August 01, 2025	1,912	1,956	1,956	1,956	1,909	102,600
July 31, 2025	1,884	1,912	1,912	1,912	1,884	64,300
July 30, 2025	1,855	1,872	1,872	1,875	1,851	43,700
July 29, 2025	1,850	1,854	1,854	1,861	1,840	38,100
July 28, 2025	1,850	1,860	1,860	1,860	1,840	47,700
July 25, 2025	1,856	1,848	1,848	1,878	1,842	67,300
July 24, 2025	1,854	1,851	1,851	1,863	1,841	55,900
July 23, 2025	1,838	1,851	1,851	1,854	1,803	60,200
July 22, 2025	1,801	1,815	1,815	1,831	1,795	35,400
July 18, 2025	1,846	1,810	1,810	1,852	1,806	25,800
July 17, 2025	1,824	1,846	1,846	1,855	1,824	20,700
July 16, 2025	1,822	1,833	1,833	1,862	1,810	39,700
July 15, 2025	1,820	1,815	1,815	1,828	1,808	18,900
July 14, 2025	1,803	1,820	1,820	1,829	1,798	33,200
July 11, 2025	1,815	1,802	1,802	1,825	1,796	19,100
July 10, 2025	1,829	1,804	1,804	1,830	1,795	30,600
July 09, 2025	1,820	1,822	1,822	1,830	1,813	18,100
July 08, 2025	1,796	1,828	1,828	1,838	1,790	34,800
July 07, 2025	1,775	1,785	1,785	1,816	1,774	28,900
July 04, 2025	1,812	1,775	1,775	1,815	1,775	24,800
July 03, 2025	1,807	1,790	1,790	1,814	1,790	35,000
July 02, 2025	1,827	1,805	1,805	1,843	1,805	36,200
July 01, 2025	1,897	1,849	1,849	1,897	1,847	37,200
June 30, 2025	1,905	1,897	1,897	1,915	1,890	39,600
June 27, 2025	1,888	1,882	1,882	1,914	1,868	41,200
June 26, 2025	1,906	1,891	1,877	1,915	1,874	51,300
June 25, 2025	1,877	1,908	1,893.87	1,908	1,861	44,400
June 24, 2025	1,850	1,877	1,863.1	1,884	1,849	49,100
June 23, 2025	1,819	1,821	1,821	1,832	1,808	35,500
June 20, 2025	1,856	1,840	1,840	1,862	1,831	49,600
June 19, 2025	1,864	1,870	1,870	1,901	1,859	30,300
June 18, 2025	1,865	1,869	1,869	1,883	1,862	27,900
June 17, 2025	1,874	1,871	1,871	1,908	1,865	41,000
June 16, 2025	1,889	1,873	1,873	1,892	1,851	31,100
June 13, 2025	1,924	1,866	1,866	1,933	1,840	67,900
June 12, 2025	1,887	1,915	1,915	1,925	1,870	65,700
June 11, 2025	1,863	1,887	1,887	1,891	1,863	43,500
June 10, 2025	1,896	1,858	1,858	1,902	1,852	58,400
June 09, 2025	1,845	1,892	1,892	1,892	1,845	49,600
June 06, 2025	1,846	1,836	1,836	1,864	1,833	30,000
June 05, 2025	1,842	1,846	1,846	1,879	1,842	39,100
June 04, 2025	1,885	1,846	1,846	1,894	1,831	54,700
June 03, 2025	1,900	1,883	1,883	1,903	1,870	53,600
June 02, 2025	1,887	1,899	1,899	1,909	1,874	82,400
May 30, 2025	1,839	1,884	1,884	1,899	1,839	96,800
May 29, 2025	1,844	1,835	1,835	1,849	1,830	35,500
May 28, 2025	1,855	1,818	1,818	1,856	1,813	55,300
May 27, 2025	1,845	1,842	1,842	1,858	1,839	27,400
May 26, 2025	1,794	1,846	1,846	1,854	1,794	47,500
May 23, 2025	1,800	1,811	1,811	1,829	1,798	32,500

User Local, Inc. (3984.T) JPX