Geolocation Technology, Inc. (FKSE:4018)
Japan · Delayed Price · Currency is JPY 932.00
-16.00 (-1.69%)
At close: Aug 8, 2025
Geolocation Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 942.00 | 951.00 | 942.00 | 945.00 | 945.00 | 0.32% | 800 |
| Aug 12, 2025 | 940.00 | 942.00 | 940.00 | 942.00 | 942.00 | 1.07% | 800 |
| Aug 8, 2025 | 958.00 | 958.00 | 932.00 | 932.00 | 932.00 | -1.69% | 1,300 |
| Aug 7, 2025 | 952.00 | 955.00 | 948.00 | 948.00 | 948.00 | -0.42% | 900 |
| Aug 6, 2025 | 950.00 | 955.00 | 950.00 | 952.00 | 952.00 | -0.10% | 1,100 |
| Aug 5, 2025 | 970.00 | 970.00 | 950.00 | 953.00 | 953.00 | -0.52% | 2,800 |
| Aug 4, 2025 | 978.00 | 978.00 | 950.00 | 958.00 | 958.00 | -2.04% | 4,700 |
| Aug 1, 2025 | 995.00 | 995.00 | 975.00 | 978.00 | 978.00 | -1.71% | 4,000 |
| Jul 31, 2025 | 999.00 | 999.00 | 995.00 | 995.00 | 995.00 | -0.40% | 5,300 |
| Jul 30, 2025 | 1,000.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.10% | 900 |
| Jul 29, 2025 | 998.00 | 1,002.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 800 |
| Jul 28, 2025 | 1,008.00 | 1,008.00 | 998.00 | 998.00 | 998.00 | -2.63% | 1,400 |
| Jul 25, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.10% | 200 |
| Jul 24, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 2.81% | 1,000 |
| Jul 23, 2025 | 997.00 | 1,000.00 | 997.00 | 998.00 | 998.00 | 0.10% | 300 |
| Jul 22, 2025 | 1,000.00 | 1,001.00 | 997.00 | 997.00 | 997.00 | -1.09% | 1,000 |
| Jul 18, 2025 | 1,027.00 | 1,027.00 | 999.00 | 1,008.00 | 1,008.00 | 0.80% | 1,100 |
| Jul 17, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 800 |
| Jul 16, 2025 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | -0.20% | 1,700 |
| Jul 15, 2025 | 1,010.00 | 1,010.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.28% | 200 |
| Jul 14, 2025 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1.50% | 600 |
| Jul 11, 2025 | 1,000.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | - | 2,400 |
| Jul 10, 2025 | 1,004.00 | 1,004.00 | 999.00 | 1,000.00 | 1,000.00 | -0.40% | 3,300 |
| Jul 9, 2025 | 1,001.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.10% | 800 |
| Jul 8, 2025 | 1,024.00 | 1,024.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.10% | 800 |
| Jul 7, 2025 | 1,040.00 | 1,040.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.59% | 1,900 |
| Jul 4, 2025 | 1,003.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.70% | 1,000 |
| Jul 3, 2025 | 1,007.00 | 1,008.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.50% | 800 |
| Jul 2, 2025 | 1,020.00 | 1,021.00 | 1,007.00 | 1,008.00 | 1,008.00 | -1.47% | 1,400 |
| Jul 1, 2025 | 1,027.00 | 1,027.00 | 1,022.00 | 1,023.00 | 1,023.00 | -1.73% | 1,400 |
| Jun 30, 2025 | 1,094.00 | 1,094.00 | 1,018.00 | 1,041.00 | 1,041.00 | 0.48% | 5,300 |
| Jun 27, 2025 | 1,007.00 | 1,047.00 | 1,006.00 | 1,036.00 | 1,036.00 | -19.50% | 26,900 |
| Jun 26, 2025 | 1,245.00 | 1,288.00 | 1,245.00 | 1,287.00 | 1,277.00 | 3.37% | 6,900 |
| Jun 25, 2025 | 1,238.00 | 1,250.00 | 1,238.00 | 1,245.00 | 1,235.33 | 0.57% | 3,300 |
| Jun 24, 2025 | 1,222.00 | 1,238.00 | 1,210.00 | 1,238.00 | 1,228.38 | 1.31% | 2,900 |
| Jun 23, 2025 | 1,220.00 | 1,249.00 | 1,220.00 | 1,222.00 | 1,212.51 | -1.85% | 3,700 |
| Jun 20, 2025 | 1,261.00 | 1,261.00 | 1,220.00 | 1,245.00 | 1,235.33 | -0.40% | 2,300 |
| Jun 19, 2025 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,240.29 | 1.79% | 2,100 |
| Jun 18, 2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,228.00 | 1,218.46 | 0.82% | 3,200 |
| Jun 17, 2025 | 1,205.00 | 1,218.00 | 1,201.00 | 1,218.00 | 1,208.54 | 0.66% | 1,500 |
| Jun 16, 2025 | 1,200.00 | 1,210.00 | 1,199.00 | 1,210.00 | 1,200.60 | 0.92% | 2,900 |
| Jun 13, 2025 | 1,199.00 | 1,199.00 | 1,197.00 | 1,199.00 | 1,189.68 | 0.08% | 2,100 |
| Jun 12, 2025 | 1,199.00 | 1,199.00 | 1,194.00 | 1,198.00 | 1,188.69 | - | 3,500 |
| Jun 11, 2025 | 1,199.00 | 1,200.00 | 1,194.00 | 1,198.00 | 1,188.69 | - | 2,000 |
| Jun 10, 2025 | 1,199.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1,188.69 | -0.08% | 2,600 |
| Jun 9, 2025 | 1,200.00 | 1,200.00 | 1,198.00 | 1,199.00 | 1,189.68 | 0.17% | 2,700 |
| Jun 6, 2025 | 1,199.00 | 1,200.00 | 1,196.00 | 1,197.00 | 1,187.70 | -0.17% | 2,100 |
| Jun 5, 2025 | 1,198.00 | 1,199.00 | 1,197.00 | 1,199.00 | 1,189.68 | 0.33% | 1,800 |
| Jun 4, 2025 | 1,191.00 | 1,195.00 | 1,191.00 | 1,195.00 | 1,185.72 | 0.34% | 1,000 |
| Jun 3, 2025 | 1,199.00 | 1,200.00 | 1,190.00 | 1,191.00 | 1,181.75 | 0.08% | 3,100 |