Geolocation Technology, Inc. (FKSE:4018)
Japan · Delayed Price · Currency is JPY 1,008.00
-22.00 (-2.14%)
At close: Nov 2, 2026
Geolocation Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | -2.14% | 200 |
| Oct 30, 2026 | 1,031.00 | 1,031.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.98% | 600 |
| Oct 29, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.88% | 300 |
| Oct 28, 2026 | 1,011.00 | 1,019.00 | 1,011.00 | 1,019.00 | 1,019.00 | 1.60% | 600 |
| Oct 27, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.69% | 100 |
| Oct 26, 2026 | 1,005.00 | 1,012.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.10% | 500 |
| Oct 23, 2026 | 1,008.00 | 1,008.00 | 999.00 | 999.00 | 999.00 | - | 400 |
| Oct 22, 2026 | 999.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.10% | 600 |
| Oct 21, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.89% | 400 |
| Oct 20, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.80% | 300 |
| Oct 19, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.40% | 200 |
| Oct 16, 2026 | 1,001.00 | 1,005.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.40% | 400 |
| Oct 15, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 300 |
| Oct 14, 2026 | 1,001.00 | 1,003.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.20% | 300 |
| Oct 13, 2026 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | -0.10% | 700 |
| Oct 9, 2026 | 1,000.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 1,500 |
| Oct 7, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.30% | 200 |
| Oct 6, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 300 |
| Oct 5, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 300 |
| Oct 2, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.30% | 300 |
| Oct 1, 2026 | 1,001.00 | 1,007.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.20% | 1,000 |
| Sep 30, 2026 | 1,005.00 | 1,007.00 | 1,005.00 | 1,007.00 | 1,007.00 | - | 200 |
| Sep 29, 2026 | 1,008.00 | 1,008.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.70% | 900 |
| Sep 28, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 1,600 |
| Sep 25, 2026 | 1,010.00 | 1,019.00 | 1,008.00 | 1,008.00 | 1,008.00 | - | 700 |
| Sep 24, 2026 | 1,005.00 | 1,009.00 | 1,005.00 | 1,008.00 | 1,008.00 | 0.30% | 1,000 |
| Sep 18, 2026 | 1,008.00 | 1,008.00 | 1,003.00 | 1,005.00 | 1,005.00 | 0.30% | 700 |
| Sep 17, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.40% | 100 |
| Sep 16, 2026 | 1,001.00 | 1,007.00 | 998.00 | 998.00 | 998.00 | -0.10% | 600 |
| Sep 15, 2026 | 1,000.00 | 1,000.00 | 998.00 | 999.00 | 999.00 | 0.10% | 1,500 |
| Sep 14, 2026 | 999.00 | 1,001.00 | 998.00 | 998.00 | 998.00 | 0.30% | 2,500 |
| Sep 11, 2026 | 996.00 | 996.00 | 995.00 | 995.00 | 995.00 | 0.71% | 700 |
| Sep 10, 2026 | 998.00 | 998.00 | 988.00 | 988.00 | 988.00 | - | 400 |
| Sep 9, 2026 | 995.00 | 995.00 | 988.00 | 988.00 | 988.00 | -0.30% | 400 |
| Sep 8, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - | 100 |
| Sep 7, 2026 | 992.00 | 992.00 | 990.00 | 991.00 | 991.00 | -0.20% | 400 |
| Sep 4, 2026 | 998.00 | 999.00 | 993.00 | 993.00 | 993.00 | -0.50% | 500 |
| Sep 3, 2026 | 985.00 | 998.00 | 985.00 | 998.00 | 998.00 | 1.32% | 300 |
| Sep 2, 2026 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | - | 500 |
| Sep 1, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 200 |
| Aug 31, 2026 | 983.00 | 996.00 | 983.00 | 985.00 | 985.00 | 0.31% | 400 |
| Aug 27, 2026 | 983.00 | 983.00 | 982.00 | 982.00 | 982.00 | -0.91% | 1,000 |
| Aug 26, 2026 | 989.00 | 991.00 | 989.00 | 991.00 | 991.00 | - | 300 |
| Aug 25, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 0.51% | 200 |
| Aug 24, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0.31% | 400 |
| Aug 21, 2026 | 978.00 | 983.00 | 977.00 | 983.00 | 983.00 | 0.41% | 500 |
| Aug 20, 2026 | 977.00 | 985.00 | 977.00 | 979.00 | 979.00 | -0.20% | 1,300 |
| Aug 19, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | -0.61% | 200 |
| Aug 18, 2026 | 998.00 | 998.00 | 987.00 | 987.00 | 987.00 | 0.82% | 1,000 |
| Aug 17, 2026 | 978.00 | 980.00 | 978.00 | 979.00 | 979.00 | -2.10% | 900 |