Geolocation Technology, Inc. (FKSE:4018)
Japan · Delayed Price · Currency is JPY 1,088.00
+18.00 (1.68%)
At close: Jan 30, 2026
Geolocation Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1.09% | 600 |
| Dec 29, 2025 | 1,004.00 | 1,030.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.50% | 1,400 |
| Dec 26, 2025 | 1,006.00 | 1,016.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.10% | 1,300 |
| Dec 25, 2025 | 1,019.00 | 1,019.00 | 1,002.00 | 1,005.00 | 1,005.00 | -1.37% | 900 |
| Dec 24, 2025 | 1,004.00 | 1,019.00 | 1,004.00 | 1,019.00 | 1,019.00 | 0.30% | 500 |
| Dec 23, 2025 | 1,008.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | 2.01% | 1,400 |
| Dec 22, 2025 | 1,003.00 | 1,003.00 | 996.00 | 996.00 | 996.00 | 0.10% | 900 |
| Dec 19, 2025 | 994.00 | 995.00 | 994.00 | 995.00 | 995.00 | -1.00% | 600 |
| Dec 18, 2025 | 1,017.00 | 1,017.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 1,100 |
| Dec 17, 2025 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 0.30% | 800 |
| Dec 16, 2025 | 989.00 | 997.00 | 989.00 | 997.00 | 997.00 | 0.91% | 700 |
| Dec 15, 2025 | 994.00 | 995.00 | 988.00 | 988.00 | 988.00 | -0.40% | 1,000 |
| Dec 12, 2025 | 991.00 | 992.00 | 991.00 | 992.00 | 992.00 | 0.81% | 300 |
| Dec 11, 2025 | 989.00 | 996.00 | 984.00 | 984.00 | 984.00 | -0.61% | 900 |
| Dec 10, 2025 | 993.00 | 996.00 | 983.00 | 990.00 | 990.00 | -0.50% | 1,700 |
| Dec 9, 2025 | 995.00 | 995.00 | 986.00 | 995.00 | 995.00 | 1.22% | 500 |
| Dec 8, 2025 | 980.00 | 983.00 | 980.00 | 983.00 | 983.00 | 0.31% | 800 |
| Dec 5, 2025 | 984.00 | 984.00 | 980.00 | 980.00 | 980.00 | -0.41% | 800 |
| Dec 4, 2025 | 983.00 | 984.00 | 983.00 | 984.00 | 984.00 | -1.40% | 300 |
| Dec 3, 2025 | 983.00 | 998.00 | 983.00 | 998.00 | 998.00 | 1.01% | 800 |
| Dec 2, 2025 | 991.00 | 991.00 | 988.00 | 988.00 | 988.00 | -0.40% | 600 |
| Dec 1, 2025 | 995.00 | 1,000.00 | 992.00 | 992.00 | 992.00 | -0.80% | 900 |
| Nov 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 300 |
| Nov 27, 2025 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | -0.79% | 200 |
| Nov 26, 2025 | 1,010.00 | 1,010.00 | 985.00 | 1,008.00 | 1,008.00 | -0.20% | 800 |
| Nov 25, 2025 | 1,000.00 | 1,010.00 | 983.00 | 1,010.00 | 1,010.00 | 1.92% | 2,200 |
| Nov 21, 2025 | 970.00 | 991.00 | 970.00 | 991.00 | 991.00 | 1.23% | 700 |
| Nov 20, 2025 | 982.00 | 982.00 | 975.00 | 979.00 | 979.00 | 0.20% | 400 |
| Nov 19, 2025 | 983.00 | 983.00 | 976.00 | 977.00 | 977.00 | -2.10% | 500 |
| Nov 18, 2025 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | 0.81% | 500 |
| Nov 17, 2025 | 981.00 | 990.00 | 981.00 | 990.00 | 990.00 | -0.90% | 300 |