Geolocation Technology, Inc. (FKSE:4018)
Japan · Delayed Price · Currency is JPY 1,140.00
-3.00 (-0.26%)
At close: May 18, 2026
Geolocation Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,149.00 | 1,152.00 | 1,138.00 | 1,143.00 | 1,143.00 | -0.78% | 6,000 |
| May 14, 2026 | 1,143.00 | 1,152.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.79% | 900 |
| May 13, 2026 | 1,160.00 | 1,169.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.47% | 1,600 |
| May 12, 2026 | 1,165.00 | 1,173.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.51% | 1,000 |
| May 11, 2026 | 1,190.00 | 1,190.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.77% | 1,600 |
| May 8, 2026 | 1,188.00 | 1,188.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.09% | 1,600 |
| May 7, 2026 | 1,155.00 | 1,189.00 | 1,150.00 | 1,188.00 | 1,188.00 | 1.54% | 1,400 |
| May 1, 2026 | 1,171.00 | 1,173.00 | 1,155.00 | 1,170.00 | 1,170.00 | - | 2,700 |
| Apr 30, 2026 | 1,171.00 | 1,181.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.59% | 1,400 |
| Apr 28, 2026 | 1,172.00 | 1,190.00 | 1,171.00 | 1,177.00 | 1,177.00 | -0.42% | 1,700 |
| Apr 27, 2026 | 1,175.00 | 1,182.00 | 1,175.00 | 1,182.00 | 1,182.00 | -0.17% | 500 |
| Apr 24, 2026 | 1,193.00 | 1,194.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.75% | 500 |
| Apr 23, 2026 | 1,179.00 | 1,193.00 | 1,171.00 | 1,193.00 | 1,193.00 | 0.76% | 1,900 |
| Apr 22, 2026 | 1,181.00 | 1,184.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.25% | 300 |
| Apr 21, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.25% | 600 |
| Apr 20, 2026 | 1,183.00 | 1,184.00 | 1,183.00 | 1,184.00 | 1,184.00 | 0.08% | 1,200 |
| Apr 17, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.76% | 600 |
| Apr 16, 2026 | 1,177.00 | 1,194.00 | 1,177.00 | 1,192.00 | 1,192.00 | 0.85% | 900 |
| Apr 15, 2026 | 1,198.00 | 1,198.00 | 1,180.00 | 1,182.00 | 1,182.00 | - | 900 |
| Apr 14, 2026 | 1,177.00 | 1,182.00 | 1,177.00 | 1,182.00 | 1,182.00 | 0.17% | 700 |
| Apr 13, 2026 | 1,176.00 | 1,180.00 | 1,176.00 | 1,180.00 | 1,180.00 | 0.43% | 1,600 |
| Apr 10, 2026 | 1,176.00 | 1,176.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.17% | 1,100 |
| Apr 9, 2026 | 1,178.00 | 1,179.00 | 1,158.00 | 1,177.00 | 1,177.00 | 2.35% | 600 |
| Apr 8, 2026 | 1,148.00 | 1,179.00 | 1,148.00 | 1,150.00 | 1,150.00 | -2.13% | 3,700 |
| Apr 7, 2026 | 1,145.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,175.00 | 2.62% | 600 |
| Apr 6, 2026 | 1,166.00 | 1,166.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.79% | 1,600 |
| Apr 3, 2026 | 1,150.00 | 1,150.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.18% | 1,100 |
| Apr 2, 2026 | 1,145.00 | 1,148.00 | 1,131.00 | 1,138.00 | 1,138.00 | 0.80% | 700 |
| Apr 1, 2026 | 1,149.00 | 1,149.00 | 1,100.00 | 1,129.00 | 1,129.00 | -1.48% | 1,300 |
| Mar 31, 2026 | 1,145.00 | 1,146.00 | 1,122.00 | 1,146.00 | 1,146.00 | 0.09% | 1,300 |
| Mar 30, 2026 | 1,143.00 | 1,145.00 | 1,143.00 | 1,145.00 | 1,145.00 | 1.78% | 700 |
| Mar 27, 2026 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 1.44% | 300 |
| Mar 26, 2026 | 1,132.00 | 1,150.00 | 1,109.00 | 1,109.00 | 1,109.00 | -1.25% | 1,700 |
| Mar 25, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.27% | 300 |
| Mar 24, 2026 | 1,121.00 | 1,121.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2.19% | 300 |
| Mar 23, 2026 | 1,120.00 | 1,121.00 | 1,083.00 | 1,096.00 | 1,096.00 | -2.14% | 1,200 |
| Mar 19, 2026 | 1,121.00 | 1,121.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 400 |
| 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 |