Geolocation Technology, Inc. (FKSE:4018)
Japan · Delayed Price · Currency is JPY 1,140.00
+20.00 (1.79%)
At close: Mar 18, 2026
Geolocation Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,134.00 | 1,140.00 | 1,132.00 | 1,140.00 | 1,140.00 | 1.79% | 1,100 |
| Mar 17, 2026 | 1,113.00 | 1,120.00 | 1,113.00 | 1,120.00 | 1,120.00 | -0.18% | 300 |
| Mar 16, 2026 | 1,129.00 | 1,129.00 | 1,072.00 | 1,122.00 | 1,122.00 | -0.62% | 400 |
| Mar 13, 2026 | 1,112.00 | 1,129.00 | 1,111.00 | 1,129.00 | 1,129.00 | 1.44% | 500 |
| Mar 12, 2026 | 1,114.00 | 1,114.00 | 1,097.00 | 1,113.00 | 1,113.00 | -0.09% | 300 |
| Mar 11, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | - | 100 |
| Mar 10, 2026 | 1,101.00 | 1,114.00 | 1,101.00 | 1,114.00 | 1,114.00 | 2.86% | 400 |
| Mar 9, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.64% | 1,300 |
| Mar 6, 2026 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.18% | 800 |
| Mar 5, 2026 | 1,085.00 | 1,140.00 | 1,085.00 | 1,088.00 | 1,088.00 | 0.46% | 1,300 |
| Mar 4, 2026 | 1,114.00 | 1,114.00 | 1,083.00 | 1,083.00 | 1,083.00 | -1.55% | 900 |
| Mar 3, 2026 | 1,106.00 | 1,119.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.27% | 1,300 |
| Mar 2, 2026 | 1,120.00 | 1,120.00 | 1,102.00 | 1,103.00 | 1,103.00 | 0.09% | 500 |
| Feb 27, 2026 | 1,110.00 | 1,126.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.72% | 1,400 |
| Feb 26, 2026 | 1,120.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.42% | 400 |
| Feb 25, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - | 300 |
| Feb 24, 2026 | 1,123.00 | 1,127.00 | 1,123.00 | 1,126.00 | 1,126.00 | 0.54% | 1,200 |
| Feb 20, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 200 |
| Feb 19, 2026 | 1,109.00 | 1,125.00 | 1,109.00 | 1,125.00 | 1,125.00 | 3.12% | 900 |
| Feb 18, 2026 | 1,115.00 | 1,115.00 | 1,088.00 | 1,091.00 | 1,091.00 | -1.45% | 1,100 |
| Feb 17, 2026 | 1,108.00 | 1,108.00 | 1,100.00 | 1,107.00 | 1,107.00 | -0.09% | 600 |
| Feb 16, 2026 | 1,087.00 | 1,110.00 | 1,087.00 | 1,108.00 | 1,108.00 | 2.40% | 1,100 |
| Feb 13, 2026 | 1,088.00 | 1,088.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.55% | 500 |
| Feb 12, 2026 | 1,083.00 | 1,099.00 | 1,081.00 | 1,088.00 | 1,088.00 | -0.64% | 700 |
| Feb 10, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.18% | 600 |
| Feb 9, 2026 | 1,087.00 | 1,098.00 | 1,087.00 | 1,093.00 | 1,093.00 | -2.41% | 2,000 |
| Feb 6, 2026 | 1,110.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,120.00 | 4.19% | 900 |
| Feb 5, 2026 | 1,068.00 | 1,075.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.56% | 1,800 |
| Feb 4, 2026 | 1,076.00 | 1,076.00 | 1,069.00 | 1,069.00 | 1,069.00 | -1.02% | 900 |
| Feb 3, 2026 | 1,088.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.74% | 700 |
| Feb 2, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | - | 200 |
| Jan 30, 2026 | 1,061.00 | 1,088.00 | 1,061.00 | 1,088.00 | 1,088.00 | 1.68% | 600 |
| Jan 29, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.19% | 400 |
| Jan 28, 2026 | 1,079.00 | 1,099.00 | 1,079.00 | 1,094.00 | 1,094.00 | 1.39% | 600 |
| Jan 27, 2026 | 1,098.00 | 1,100.00 | 1,068.00 | 1,079.00 | 1,079.00 | 2.76% | 2,100 |
| Jan 26, 2026 | 1,079.00 | 1,079.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.60% | 2,000 |
| Jan 23, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - | 100 |
| Jan 22, 2026 | 1,095.00 | 1,095.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.46% | 1,300 |
| Jan 21, 2026 | 1,066.00 | 1,094.00 | 1,066.00 | 1,094.00 | 1,094.00 | 0.09% | 600 |
| Jan 20, 2026 | 1,097.00 | 1,097.00 | 1,067.00 | 1,093.00 | 1,093.00 | 4.10% | 2,700 |
| Jan 19, 2026 | 1,047.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | 0.86% | 1,000 |
| Jan 16, 2026 | 1,036.00 | 1,041.00 | 1,036.00 | 1,041.00 | 1,041.00 | 0.87% | 500 |
| Jan 15, 2026 | 1,035.00 | 1,036.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.29% | 600 |
| Jan 14, 2026 | 1,040.00 | 1,040.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.87% | 400 |
| Jan 13, 2026 | 1,025.00 | 1,038.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1.27% | 2,400 |
| Jan 9, 2026 | 1,035.00 | 1,035.00 | 1,021.00 | 1,025.00 | 1,025.00 | 0.59% | 1,200 |
| Jan 8, 2026 | 1,025.00 | 1,025.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.20% | 400 |
| Jan 7, 2026 | 1,026.00 | 1,026.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.97% | 900 |
| Jan 6, 2026 | 1,023.00 | 1,027.00 | 1,013.00 | 1,027.00 | 1,027.00 | 0.29% | 400 |
| Jan 5, 2026 | 1,022.00 | 1,024.00 | 1,021.00 | 1,024.00 | 1,024.00 | 0.20% | 700 |