User Local, Inc.(JP:3984)
Â¥1,348.00-2.00 (-0.15%)
JP:3984
User Local, Inc. historical prices
Â¥1,348.00
At close:-2.00 (-0.15%)
Want to see JP:3984 full AI Analyst Report?
User Local, Inc. (3984) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,339.00 | 1,359.00 | 1,321.00 | 1,348.00 | 1,348.00 | -0.15% | 119,900 | 1.37 |
| Nov 10, 2026 | 1,303.00 | 1,357.00 | 1,291.00 | 1,350.00 | 1,350.00 | +6.97% | 90,700 | 1.03 |
| Nov 09, 2026 | 1,290.00 | 1,310.00 | 1,274.00 | 1,289.00 | 1,289.00 | +2.14% | 88,000 | 0.98 |
| Nov 06, 2026 | 1,280.00 | 1,291.00 | 1,257.00 | 1,262.00 | 1,262.00 | -6.79% | 130,400 | 1.48 |
| Nov 05, 2026 | 1,372.00 | 1,404.00 | 1,351.00 | 1,354.00 | 1,354.00 | +0.37% | 169,800 | 1.87 |
| Nov 04, 2026 | 1,380.00 | 1,381.00 | 1,328.00 | 1,349.00 | 1,349.00 | -2.60% | 132,100 | 1.35 |
| Nov 03, 2026 | 1,385.00 | 1,402.00 | 1,369.00 | 1,385.00 | 1,385.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,398.00 | 1,402.00 | 1,369.00 | 1,385.00 | 1,385.00 | -1.77% | 154,900 | 1.58 |
| Oct 30, 2026 | 1,451.00 | 1,460.00 | 1,408.00 | 1,410.00 | 1,410.00 | -2.83% | 131,100 | 1.35 |
| Oct 29, 2026 | 1,464.00 | 1,464.00 | 1,433.00 | 1,451.00 | 1,451.00 | -2.16% | 267,500 | 2.85 |
| Oct 28, 2026 | 1,497.00 | 1,501.00 | 1,467.00 | 1,483.00 | 1,483.00 | -2.31% | 208,500 | 2.27 |
| Oct 27, 2026 | 1,523.00 | 1,532.00 | 1,507.00 | 1,518.00 | 1,518.00 | -0.46% | 31,600 | 0.34 |
| Oct 26, 2026 | 1,526.00 | 1,534.00 | 1,506.00 | 1,525.00 | 1,525.00 | -0.26% | 27,800 | 0.30 |
| Oct 23, 2026 | 1,518.00 | 1,529.00 | 1,492.00 | 1,529.00 | 1,529.00 | +0.20% | 47,400 | 0.51 |
| Oct 22, 2026 | 1,511.00 | 1,555.00 | 1,511.00 | 1,526.00 | 1,526.00 | +0.99% | 40,100 | 0.43 |
| Oct 21, 2026 | 1,507.00 | 1,535.00 | 1,507.00 | 1,511.00 | 1,511.00 | +0.87% | 38,700 | 0.41 |
| Oct 20, 2026 | 1,530.00 | 1,534.00 | 1,493.00 | 1,498.00 | 1,498.00 | -2.28% | 54,200 | 0.58 |
| Oct 19, 2026 | 1,577.00 | 1,577.00 | 1,532.00 | 1,533.00 | 1,533.00 | -3.52% | 62,300 | 0.66 |
| Oct 16, 2026 | 1,526.00 | 1,592.00 | 1,526.00 | 1,589.00 | 1,589.00 | +5.93% | 121,400 | 1.31 |
| Oct 15, 2026 | 1,522.00 | 1,522.00 | 1,497.00 | 1,500.00 | 1,500.00 | -1.57% | 57,000 | 0.62 |
| Oct 14, 2026 | 1,525.00 | 1,540.00 | 1,507.00 | 1,524.00 | 1,524.00 | -0.46% | 51,400 | 0.56 |
| Oct 13, 2026 | 1,527.00 | 1,540.00 | 1,520.00 | 1,531.00 | 1,531.00 | +0.46% | 49,500 | 0.54 |
| Oct 12, 2026 | 1,524.00 | 1,540.00 | 1,490.00 | 1,524.00 | 1,524.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,490.00 | 1,540.00 | 1,490.00 | 1,524.00 | 1,524.00 | +2.21% | 70,900 | 0.76 |
| Oct 08, 2026 | 1,510.00 | 1,515.00 | 1,491.00 | 1,491.00 | 1,491.00 | -2.80% | 59,300 | 0.63 |
| Oct 07, 2026 | 1,532.00 | 1,550.00 | 1,521.00 | 1,534.00 | 1,534.00 | -0.52% | 46,100 | 0.49 |
| Oct 06, 2026 | 1,524.00 | 1,569.00 | 1,524.00 | 1,542.00 | 1,542.00 | +1.51% | 63,200 | 0.67 |
| Oct 05, 2026 | 1,515.00 | 1,533.00 | 1,497.00 | 1,519.00 | 1,519.00 | 0.00% | 122,800 | 1.32 |
| Oct 02, 2026 | 1,560.00 | 1,563.00 | 1,519.00 | 1,519.00 | 1,519.00 | -2.57% | 72,900 | 0.78 |
| Oct 01, 2026 | 1,546.00 | 1,567.00 | 1,544.00 | 1,559.00 | 1,559.00 | +0.91% | 52,600 | 0.56 |
| Sep 30, 2026 | 1,552.00 | 1,553.00 | 1,520.00 | 1,545.00 | 1,545.00 | -0.58% | 126,300 | 1.33 |
| Sep 29, 2026 | 1,574.00 | 1,575.00 | 1,550.00 | 1,554.00 | 1,554.00 | -1.71% | 35,300 | 0.37 |
| Sep 28, 2026 | 1,605.00 | 1,615.00 | 1,571.00 | 1,581.00 | 1,581.00 | -2.59% | 92,800 | 0.96 |
| Sep 25, 2026 | 1,586.00 | 1,623.00 | 1,584.00 | 1,623.00 | 1,623.00 | +2.33% | 85,500 | 0.88 |
| Sep 24, 2026 | 1,555.00 | 1,605.00 | 1,555.00 | 1,586.00 | 1,586.00 | +1.21% | 87,500 | 0.88 |
| Sep 23, 2026 | 1,555.00 | 1,569.00 | 1,541.00 | 1,567.00 | 1,567.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,555.00 | 1,569.00 | 1,541.00 | 1,567.00 | 1,567.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,555.00 | 1,569.00 | 1,541.00 | 1,567.00 | 1,567.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,555.00 | 1,569.00 | 1,541.00 | 1,567.00 | 1,567.00 | +0.97% | 53,700 | 0.50 |
| Sep 17, 2026 | 1,531.00 | 1,553.00 | 1,530.00 | 1,552.00 | 1,552.00 | +0.52% | 64,500 | 0.60 |
| Sep 16, 2026 | 1,541.00 | 1,552.00 | 1,521.00 | 1,544.00 | 1,544.00 | -0.39% | 31,800 | 0.29 |
| Sep 15, 2026 | 1,548.00 | 1,553.00 | 1,537.00 | 1,550.00 | 1,550.00 | +0.13% | 60,700 | 0.55 |
| Sep 14, 2026 | 1,527.00 | 1,548.00 | 1,499.00 | 1,548.00 | 1,548.00 | +1.24% | 68,000 | 0.62 |
| Sep 11, 2026 | 1,510.00 | 1,550.00 | 1,505.00 | 1,529.00 | 1,529.00 | -0.13% | 111,300 | 1.02 |
| Sep 10, 2026 | 1,531.00 | 1,553.00 | 1,527.00 | 1,531.00 | 1,531.00 | -0.46% | 95,000 | 0.88 |
| Sep 09, 2026 | 1,532.00 | 1,555.00 | 1,520.00 | 1,538.00 | 1,538.00 | +0.20% | 83,400 | 0.77 |
| Sep 08, 2026 | 1,551.00 | 1,565.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.79% | 89,600 | 0.82 |
| Sep 07, 2026 | 1,541.00 | 1,577.00 | 1,540.00 | 1,563.00 | 1,563.00 | +0.71% | 140,700 | 1.28 |
| Sep 04, 2026 | 1,520.00 | 1,559.00 | 1,520.00 | 1,552.00 | 1,552.00 | +2.99% | 148,400 | 1.36 |
| Sep 03, 2026 | 1,477.00 | 1,507.00 | 1,470.00 | 1,507.00 | 1,507.00 | +3.01% | 107,000 | 0.96 |
