Geolocation Technology, Inc. (FKSE:4018)
Japan
· Delayed Price · Currency is JPY 980.00
-4.00 (-0.41%)
At close: Dec 5, 2025
Geolocation Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 976.00 | 999.00 | 976.00 | 999.00 | 999.00 | 2.36% | 300 |
| Nov 13, 2025 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.10% | 100 |
| Nov 12, 2025 | 994.00 | 998.00 | 972.00 | 975.00 | 975.00 | -1.91% | 800 |
| Nov 11, 2025 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -0.60% | 100 |
| Nov 10, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 2.88% | 400 |
| Nov 7, 2025 | 980.00 | 980.00 | 972.00 | 972.00 | 972.00 | -0.82% | 200 |
| Nov 6, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1.03% | 100 |
| Nov 5, 2025 | 970.00 | 970.00 | 957.00 | 970.00 | 970.00 | 0.21% | 1,000 |
| Nov 4, 2025 | 960.00 | 968.00 | 960.00 | 968.00 | 968.00 | 1.04% | 300 |
| Oct 31, 2025 | 959.00 | 965.00 | 958.00 | 958.00 | 958.00 | -0.21% | 500 |
| Oct 30, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 800 |
| Oct 29, 2025 | 961.00 | 961.00 | 960.00 | 960.00 | 960.00 | -0.10% | 700 |
| Oct 28, 2025 | 965.00 | 965.00 | 961.00 | 961.00 | 961.00 | -0.41% | 500 |
| Oct 27, 2025 | 965.00 | 979.00 | 965.00 | 965.00 | 965.00 | -0.52% | 900 |
| Oct 23, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 100 |
| Oct 21, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.72% | 300 |
| Oct 20, 2025 | 984.00 | 984.00 | 977.00 | 977.00 | 977.00 | 0.83% | 500 |
| Oct 16, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | -0.31% | 200 |
| Oct 15, 2025 | 967.00 | 972.00 | 966.00 | 972.00 | 972.00 | 0.21% | 1,400 |
| Oct 14, 2025 | 967.00 | 970.00 | 967.00 | 970.00 | 970.00 | -1.02% | 1,600 |
| Oct 10, 2025 | 995.00 | 995.00 | 978.00 | 980.00 | 980.00 | 0.93% | 1,100 |
| Oct 9, 2025 | 989.00 | 990.00 | 971.00 | 971.00 | 971.00 | -1.92% | 400 |
| Oct 8, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 2.38% | 200 |
| Oct 7, 2025 | 990.00 | 990.00 | 967.00 | 967.00 | 967.00 | -2.32% | 700 |
| Oct 6, 2025 | 985.00 | 990.00 | 968.00 | 990.00 | 990.00 | 1.54% | 1,400 |
| Oct 3, 2025 | 978.00 | 978.00 | 974.00 | 975.00 | 975.00 | -0.41% | 700 |
| Oct 2, 2025 | 978.00 | 979.00 | 978.00 | 979.00 | 979.00 | 1.14% | 400 |
| Oct 1, 2025 | 970.00 | 971.00 | 966.00 | 968.00 | 968.00 | -0.21% | 900 |
| Sep 30, 2025 | 968.00 | 980.00 | 968.00 | 970.00 | 970.00 | -0.61% | 500 |
| Sep 29, 2025 | 968.00 | 976.00 | 968.00 | 976.00 | 976.00 | 1.04% | 600 |
| Sep 26, 2025 | 975.00 | 975.00 | 966.00 | 966.00 | 966.00 | -0.31% | 700 |
| Sep 25, 2025 | 976.00 | 976.00 | 969.00 | 969.00 | 969.00 | - | 600 |
| Sep 24, 2025 | 970.00 | 970.00 | 969.00 | 969.00 | 969.00 | -0.31% | 500 |
| Sep 22, 2025 | 971.00 | 972.00 | 971.00 | 972.00 | 972.00 | 0.10% | 600 |
| Sep 19, 2025 | 976.00 | 976.00 | 966.00 | 971.00 | 971.00 | -0.72% | 1,300 |
| Sep 18, 2025 | 996.00 | 996.00 | 961.00 | 978.00 | 978.00 | -0.31% | 5,700 |
| Sep 17, 2025 | 986.00 | 986.00 | 981.00 | 981.00 | 981.00 | 1.03% | 600 |
| Sep 16, 2025 | 985.00 | 990.00 | 971.00 | 971.00 | 971.00 | -1.42% | 2,700 |
| Sep 12, 2025 | 995.00 | 995.00 | 982.00 | 985.00 | 985.00 | 0.20% | 1,000 |
| Sep 11, 2025 | 978.00 | 983.00 | 978.00 | 983.00 | 983.00 | 0.61% | 600 |
| Sep 10, 2025 | 971.00 | 977.00 | 970.00 | 977.00 | 977.00 | 0.72% | 700 |
| Sep 9, 2025 | 969.00 | 970.00 | 966.00 | 970.00 | 970.00 | -1.12% | 1,300 |
| Sep 8, 2025 | 974.00 | 989.00 | 973.00 | 981.00 | 981.00 | 1.13% | 1,100 |
| Sep 5, 2025 | 963.00 | 975.00 | 963.00 | 970.00 | 970.00 | 0.10% | 300 |
| Sep 4, 2025 | 960.00 | 969.00 | 960.00 | 969.00 | 969.00 | 0.41% | 500 |
| Sep 3, 2025 | 968.00 | 968.00 | 965.00 | 965.00 | 965.00 | 1.05% | 400 |
| Sep 2, 2025 | 954.00 | 955.00 | 954.00 | 955.00 | 955.00 | -1.04% | 800 |
| Sep 1, 2025 | 965.00 | 965.00 | 951.00 | 965.00 | 965.00 | 1.58% | 1,400 |
| Aug 29, 2025 | 950.00 | 951.00 | 945.00 | 950.00 | 950.00 | -0.21% | 1,000 |
| Aug 28, 2025 | 951.00 | 952.00 | 951.00 | 952.00 | 952.00 | -0.31% | 300 |
| Aug 27, 2025 | 956.00 | 968.00 | 955.00 | 955.00 | 955.00 | -0.10% | 500 |
| Aug 26, 2025 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | - | 100 |
| Aug 25, 2025 | 945.00 | 980.00 | 945.00 | 956.00 | 956.00 | 1.16% | 3,800 |
| Aug 22, 2025 | 937.00 | 945.00 | 937.00 | 945.00 | 945.00 | -1.66% | 400 |
| Aug 21, 2025 | 962.00 | 962.00 | 961.00 | 961.00 | 961.00 | 1.16% | 600 |
| Aug 20, 2025 | 949.00 | 956.00 | 949.00 | 950.00 | 950.00 | 0.11% | 1,400 |
| Aug 19, 2025 | 950.00 | 950.00 | 949.00 | 949.00 | 949.00 | 1.50% | 800 |
| Aug 18, 2025 | 934.00 | 941.00 | 934.00 | 935.00 | 935.00 | - | 1,200 |
| Aug 15, 2025 | 942.00 | 942.00 | 935.00 | 935.00 | 935.00 | -0.85% | 1,600 |
| Aug 14, 2025 | 942.00 | 955.00 | 942.00 | 943.00 | 943.00 | -0.21% | 700 |
| 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 |