Geolocation Technology, Inc. (FKSE:4018)
Japan · Delayed Price · Currency is JPY 970.00
-5.00 (-0.51%)
At close: Aug 10, 2026
Geolocation Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 975.00 | 978.00 | 970.00 | 970.00 | 970.00 | -0.51% | 1,200 |
| Aug 7, 2026 | 972.00 | 980.00 | 972.00 | 975.00 | 975.00 | -0.31% | 400 |
| Aug 6, 2026 | 980.00 | 980.00 | 977.00 | 978.00 | 978.00 | -0.71% | 500 |
| Aug 5, 2026 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 2.39% | 400 |
| Aug 4, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | -0.21% | 300 |
| Aug 3, 2026 | 970.00 | 970.00 | 964.00 | 964.00 | 964.00 | -0.62% | 1,300 |
| Jul 31, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.10% | 400 |
| Jul 30, 2026 | 970.00 | 970.00 | 969.00 | 969.00 | 969.00 | -0.10% | 400 |
| Jul 29, 2026 | 985.00 | 995.00 | 970.00 | 970.00 | 970.00 | - | 1,500 |
| Jul 28, 2026 | 980.00 | 980.00 | 961.00 | 970.00 | 970.00 | -1.02% | 2,500 |
| Jul 27, 2026 | 983.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.31% | 400 |
| Jul 24, 2026 | 998.00 | 998.00 | 983.00 | 983.00 | 983.00 | -0.61% | 1,100 |
| Jul 23, 2026 | 994.00 | 997.00 | 989.00 | 989.00 | 989.00 | -1.00% | 1,300 |
| Jul 22, 2026 | 999.00 | 1,003.00 | 998.00 | 999.00 | 999.00 | -0.10% | 1,100 |
| Jul 21, 2026 | 1,005.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.01% | 1,500 |
| Jul 17, 2026 | 991.00 | 997.00 | 990.00 | 990.00 | 990.00 | -0.70% | 800 |
| Jul 16, 2026 | 997.00 | 997.00 | 993.00 | 997.00 | 997.00 | - | 500 |
| Jul 15, 2026 | 995.00 | 997.00 | 993.00 | 997.00 | 997.00 | - | 1,100 |
| Jul 14, 2026 | 1,017.00 | 1,017.00 | 995.00 | 997.00 | 997.00 | 0.91% | 900 |
| Jul 13, 2026 | 1,001.00 | 1,013.00 | 988.00 | 988.00 | 988.00 | -0.60% | 2,000 |
| Jul 10, 2026 | 990.00 | 994.00 | 985.00 | 994.00 | 994.00 | 1.02% | 800 |
| Jul 9, 2026 | 1,001.00 | 1,001.00 | 984.00 | 984.00 | 984.00 | -0.91% | 1,300 |
| Jul 8, 2026 | 983.00 | 993.00 | 981.00 | 993.00 | 993.00 | -0.80% | 1,700 |
| Jul 7, 2026 | 1,000.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 800 |
| Jul 6, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.10% | 700 |
| Jul 3, 2026 | 980.00 | 999.00 | 977.00 | 999.00 | 999.00 | 3.10% | 900 |
| Jul 2, 2026 | 957.00 | 969.00 | 952.00 | 969.00 | 969.00 | 1.25% | 1,200 |
| Jul 1, 2026 | 998.00 | 998.00 | 953.00 | 957.00 | 957.00 | -2.94% | 3,200 |
| Jun 30, 2026 | 998.00 | 1,010.00 | 986.00 | 986.00 | 986.00 | -1.20% | 2,600 |
| Jun 29, 2026 | 901.00 | 998.00 | 901.00 | 998.00 | 998.00 | -7.68% | 15,300 |
| Jun 26, 2026 | 1,118.00 | 1,125.00 | 1,020.00 | 1,091.00 | 1,081.00 | -3.45% | 7,100 |
| Jun 25, 2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,119.64 | -2.59% | 5,600 |
| Jun 24, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,149.37 | -2.11% | 3,400 |
| Jun 23, 2026 | 1,175.00 | 1,191.00 | 1,175.00 | 1,185.00 | 1,174.14 | -0.67% | 2,900 |
| Jun 22, 2026 | 1,195.00 | 1,197.00 | 1,175.00 | 1,193.00 | 1,182.07 | -0.42% | 4,400 |
| Jun 19, 2026 | 1,181.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,187.02 | 0.42% | 2,400 |
| Jun 18, 2026 | 1,199.00 | 1,199.00 | 1,175.00 | 1,193.00 | 1,182.07 | -0.58% | 3,300 |
| Jun 17, 2026 | 1,195.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,189.00 | 0.42% | 2,200 |
| Jun 16, 2026 | 1,199.00 | 1,199.00 | 1,192.00 | 1,195.00 | 1,184.05 | 0.42% | 1,000 |
| Jun 15, 2026 | 1,186.00 | 1,190.00 | 1,186.00 | 1,190.00 | 1,179.09 | 0.34% | 700 |
| Jun 12, 2026 | 1,180.00 | 1,186.00 | 1,175.00 | 1,186.00 | 1,175.13 | 0.42% | 800 |
| Jun 11, 2026 | 1,187.00 | 1,190.00 | 1,181.00 | 1,181.00 | 1,170.18 | -0.34% | 1,100 |
| Jun 10, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,174.14 | -0.84% | 1,300 |
| Jun 9, 2026 | 1,194.00 | 1,198.00 | 1,194.00 | 1,195.00 | 1,184.05 | 1.10% | 700 |
| Jun 8, 2026 | 1,211.00 | 1,212.00 | 1,182.00 | 1,182.00 | 1,171.17 | -2.31% | 2,100 |
| Jun 5, 2026 | 1,200.00 | 1,210.00 | 1,192.00 | 1,210.00 | 1,198.91 | 1.68% | 1,200 |
| Jun 4, 2026 | 1,193.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,179.09 | -1.16% | 3,500 |
| Jun 3, 2026 | 1,202.00 | 1,205.00 | 1,195.00 | 1,204.00 | 1,192.96 | 0.17% | 3,000 |
| Jun 2, 2026 | 1,199.00 | 1,202.00 | 1,199.00 | 1,202.00 | 1,190.98 | 0.25% | 2,400 |
| Jun 1, 2026 | 1,198.00 | 1,199.00 | 1,190.00 | 1,199.00 | 1,188.01 | 0.08% | 2,800 |