Australia markets closed

User Local, Inc. (3984.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,075.00-10.00 (-0.48%)
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,098.002,115.002,075.002,075.002,075.0095,900
01 May 20242,101.002,107.002,065.002,085.002,085.0098,200
30 Apr 20242,119.002,126.002,099.002,112.002,112.0095,500
26 Apr 20242,070.002,090.002,026.002,070.002,070.0079,500
25 Apr 20242,043.002,089.002,035.002,050.002,050.00107,100
24 Apr 20242,080.002,105.002,060.002,074.002,074.0084,700
23 Apr 20242,077.002,090.002,023.002,056.002,056.00115,900
22 Apr 20242,000.002,057.001,989.002,048.002,048.00153,200
19 Apr 20242,102.002,118.001,995.002,011.002,011.00265,500
18 Apr 20242,062.002,112.002,042.002,089.002,089.00147,000
17 Apr 20242,120.002,146.002,065.002,081.002,081.00142,300
16 Apr 20242,086.002,134.002,081.002,106.002,106.00196,400
15 Apr 20242,195.002,220.002,138.002,145.002,145.00251,200
12 Apr 20242,192.002,269.002,190.002,267.002,267.00266,100
11 Apr 20242,148.002,221.002,134.002,160.002,160.00241,600
10 Apr 20242,150.002,207.002,144.002,170.002,170.00324,100
09 Apr 20242,070.002,119.002,052.002,080.002,080.00204,400
08 Apr 20242,060.002,069.002,029.002,066.002,066.00149,600
05 Apr 20242,052.002,095.002,043.002,060.002,060.00215,100
04 Apr 20242,148.002,152.002,094.002,100.002,100.00234,900
03 Apr 20242,121.002,158.002,103.002,126.002,126.00287,900
02 Apr 20242,276.002,287.002,197.002,211.002,211.00236,500
01 Apr 20242,274.002,277.002,190.002,247.002,247.00264,600
29 Mar 20242,278.002,329.002,256.002,269.002,269.00126,500
28 Mar 20242,300.002,308.002,253.002,265.002,265.00221,600
27 Mar 20242,375.002,377.002,286.002,310.002,310.00275,900
26 Mar 20242,323.002,376.002,313.002,357.002,357.00232,800
25 Mar 20242,450.002,464.002,342.002,343.002,343.00489,900
22 Mar 20242,500.002,517.002,462.002,475.002,475.00223,000
21 Mar 20242,611.002,613.002,536.002,536.002,536.00270,900
19 Mar 20242,539.002,567.002,496.002,561.002,561.00239,600
18 Mar 20242,470.002,577.002,470.002,565.002,565.00307,900
15 Mar 20242,477.002,502.002,408.002,430.002,430.00385,900
14 Mar 20242,575.002,605.002,473.002,496.002,496.00364,700
13 Mar 20242,700.002,719.002,591.002,615.002,615.00506,900
12 Mar 20242,390.002,705.002,380.002,640.002,640.00894,900
11 Mar 20242,591.002,591.002,393.002,432.002,432.00906,800
08 Mar 20242,736.002,869.002,666.002,741.002,741.001,313,400
07 Mar 20242,640.002,742.002,597.002,697.002,697.00937,700
06 Mar 20242,478.002,587.002,466.002,563.002,563.00379,200
05 Mar 20242,470.002,549.002,440.002,513.002,513.00405,700
04 Mar 20242,550.002,640.002,510.002,520.002,520.00656,500
01 Mar 20242,498.002,527.002,437.002,478.002,478.00344,600
29 Feb 20242,451.002,516.002,379.002,487.002,487.00709,200
28 Feb 20242,580.002,614.002,545.002,551.002,551.00365,200
27 Feb 20242,666.002,668.002,523.002,575.002,575.00661,800
26 Feb 20242,420.002,638.002,374.002,616.002,616.001,124,000
22 Feb 20242,375.002,417.002,310.002,355.002,355.00568,200
21 Feb 20242,306.002,319.002,252.002,278.002,278.00321,600
20 Feb 20242,352.002,385.002,315.002,343.002,343.00421,400
19 Feb 20242,284.002,385.002,270.002,382.002,382.00594,800
16 Feb 20242,250.002,323.002,188.002,268.002,268.00583,300
15 Feb 20242,298.002,300.002,205.002,230.002,230.00450,500
14 Feb 20242,115.002,241.002,110.002,241.002,241.00492,700
13 Feb 20242,210.002,228.002,110.002,130.002,130.00426,500
09 Feb 20242,215.002,310.002,145.002,176.002,176.00756,600
08 Feb 20242,048.002,225.002,010.002,215.002,215.001,401,400
07 Feb 20242,114.002,118.002,064.002,084.002,084.00380,300
06 Feb 20242,060.002,103.002,041.002,086.002,086.00200,600
05 Feb 20242,099.002,125.002,053.002,096.002,096.00271,400
02 Feb 20242,041.002,095.002,031.002,073.002,073.00272,800
01 Feb 20242,035.002,056.002,007.002,022.002,022.00185,700
31 Jan 20242,041.002,064.002,011.002,060.002,060.00239,500
30 Jan 20242,090.002,150.002,080.002,083.002,083.00453,800
29 Jan 20242,095.002,112.002,036.002,049.002,049.00258,200
26 Jan 20242,093.002,133.002,057.002,091.002,091.00387,200
25 Jan 20242,174.002,179.002,069.002,136.002,136.00623,000
24 Jan 20242,087.002,172.002,087.002,143.002,143.001,084,300
23 Jan 20242,082.002,082.001,979.001,997.001,997.00624,300
22 Jan 20242,004.002,083.001,957.002,083.002,083.00583,800
19 Jan 20241,840.001,967.001,828.001,964.001,964.00376,400
18 Jan 20241,853.001,888.001,832.001,844.001,844.00162,300
17 Jan 20241,826.001,913.001,826.001,850.001,850.00404,700
16 Jan 20241,846.001,900.001,810.001,824.001,824.00204,400
15 Jan 20241,848.001,848.001,817.001,819.001,819.0042,300
12 Jan 20241,858.001,864.001,809.001,841.001,841.00177,600
11 Jan 20241,897.001,897.001,825.001,846.001,846.00217,600
10 Jan 20241,901.001,920.001,865.001,870.001,870.00230,700
09 Jan 20241,843.001,908.001,840.001,888.001,888.00230,600
05 Jan 20241,867.001,867.001,806.001,807.001,807.00167,000
04 Jan 20241,796.001,871.001,776.001,870.001,870.00143,800
29 Dec 20231,875.001,875.001,823.001,842.001,842.00138,000
28 Dec 20231,839.001,875.001,813.001,872.001,872.00137,100
27 Dec 20231,836.001,882.001,830.001,852.001,852.00182,100
26 Dec 20231,821.001,880.001,821.001,848.001,848.00168,200
25 Dec 20231,905.001,910.001,815.001,830.001,830.00225,100
22 Dec 20231,879.001,930.001,878.001,902.001,902.00375,200
21 Dec 20231,795.001,874.001,788.001,866.001,866.00241,300
20 Dec 20231,860.001,861.001,809.001,851.001,851.00276,800
19 Dec 20231,753.001,859.001,751.001,859.001,859.00309,000
18 Dec 20231,760.001,794.001,745.001,766.001,766.00188,400
15 Dec 20231,696.001,756.001,695.001,738.001,738.00182,000
14 Dec 20231,728.001,759.001,682.001,697.001,697.00212,200
13 Dec 20231,620.001,680.001,620.001,667.001,667.00178,700
12 Dec 20231,668.001,682.001,606.001,612.001,612.00175,900
11 Dec 20231,657.001,678.001,650.001,669.001,669.00116,300
08 Dec 20231,659.001,678.001,642.001,654.001,654.00176,300
07 Dec 20231,755.001,756.001,673.001,682.001,682.00343,400
06 Dec 20231,769.001,792.001,741.001,788.001,788.00169,400
05 Dec 20231,773.001,819.001,749.001,750.001,750.00289,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...