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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,909	1,876	1,876	1,916	1,872	44,400
October 16, 2025	1,946	1,926	1,926	1,960	1,925	34,600
October 15, 2025	1,880	1,928	1,928	1,937	1,880	51,200
October 14, 2025	1,919	1,880	1,880	1,930	1,873	97,200
October 10, 2025	2,000	1,957	1,957	2,000	1,955	43,900
October 09, 2025	2,022	2,008	2,008	2,040	2,001	34,100
October 08, 2025	2,009	2,030	2,030	2,067	2,007	73,600
October 07, 2025	2,020	2,025	2,025	2,043	1,993	41,900
October 06, 2025	1,999	2,017	2,017	2,024	1,970	85,300
October 03, 2025	1,937	1,919	1,919	1,946	1,914	105,700
October 02, 2025	1,960	1,919	1,919	1,973	1,919	127,800
October 01, 2025	2,001	1,960	1,960	2,012	1,958	102,600
September 30, 2025	2,008	2,005	2,005	2,022	1,992	54,300
September 29, 2025	2,026	2,004	2,004	2,034	1,991	76,400
September 26, 2025	2,034	2,020	2,020	2,041	2,017	57,500
September 25, 2025	2,043	2,036	2,036	2,045	2,020	37,500
September 24, 2025	2,057	2,043	2,043	2,068	2,025	48,700
September 22, 2025	2,060	2,052	2,052	2,103	2,048	46,000
September 19, 2025	2,093	2,054	2,054	2,093	2,032	96,900
September 18, 2025	2,085	2,108	2,108	2,135	2,059	86,300
September 17, 2025	2,080	2,085	2,085	2,121	2,053	119,500
September 16, 2025	2,049	2,065	2,065	2,079	2,027	119,500
September 12, 2025	2,110	2,037	2,037	2,110	2,032	77,000
September 11, 2025	2,100	2,112	2,112	2,122	2,085	77,000
September 10, 2025	2,125	2,100	2,100	2,129	2,084	63,200
September 09, 2025	2,076	2,125	2,125	2,130	2,072	80,800
September 08, 2025	2,046	2,072	2,072	2,107	2,046	75,500
September 05, 2025	2,013	2,017	2,017	2,030	1,990	71,200
September 04, 2025	2,037	2,021	2,021	2,055	2,014	54,500
September 03, 2025	2,050	2,054	2,054	2,070	2,049	53,900
September 02, 2025	2,082	2,050	2,050	2,097	2,043	74,600
September 01, 2025	2,080	2,076	2,076	2,117	2,068	83,700
August 29, 2025	2,103	2,100	2,100	2,121	2,097	46,600
August 28, 2025	2,140	2,112	2,112	2,140	2,101	112,800
August 27, 2025	2,113	2,102	2,102	2,123	2,086	92,100
August 26, 2025	2,194	2,140	2,140	2,199	2,115	94,200
August 25, 2025	2,050	2,160	2,160	2,167	2,050	171,000
August 22, 2025	2,043	2,036	2,036	2,045	2,017	45,500
August 21, 2025	2,045	2,056	2,056	2,071	2,038	35,400
August 20, 2025	2,120	2,045	2,045	2,120	2,045	80,600
August 19, 2025	2,131	2,125	2,125	2,138	2,093	85,000
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

User Local, Inc. (3984.T) JPX