Geolocation Technology, Inc. (FKSE:4018)
Japan
· Delayed Price · Currency is JPY 1,177.00
-5.00 (-0.42%)
At close: Apr 28, 2026
Geolocation Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 1,110.00 | 1,126.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.72% | 1,400 |
| Feb 26, 2026 | 1,120.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.42% | 400 |
| Feb 25, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - | 300 |
| Feb 24, 2026 | 1,123.00 | 1,127.00 | 1,123.00 | 1,126.00 | 1,126.00 | 0.54% | 1,200 |
| Feb 20, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 200 |
| Feb 19, 2026 | 1,109.00 | 1,125.00 | 1,109.00 | 1,125.00 | 1,125.00 | 3.12% | 900 |
| Feb 18, 2026 | 1,115.00 | 1,115.00 | 1,088.00 | 1,091.00 | 1,091.00 | -1.45% | 1,100 |
| Feb 17, 2026 | 1,108.00 | 1,108.00 | 1,100.00 | 1,107.00 | 1,107.00 | -0.09% | 600 |
| Feb 16, 2026 | 1,087.00 | 1,110.00 | 1,087.00 | 1,108.00 | 1,108.00 | 2.40% | 1,100 |
| Feb 13, 2026 | 1,088.00 | 1,088.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.55% | 500 |
| Feb 12, 2026 | 1,083.00 | 1,099.00 | 1,081.00 | 1,088.00 | 1,088.00 | -0.64% | 700 |
| Feb 10, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.18% | 600 |
| Feb 9, 2026 | 1,087.00 | 1,098.00 | 1,087.00 | 1,093.00 | 1,093.00 | -2.41% | 2,000 |
| Feb 6, 2026 | 1,110.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,120.00 | 4.19% | 900 |
| Feb 5, 2026 | 1,068.00 | 1,075.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.56% | 1,800 |
| Feb 4, 2026 | 1,076.00 | 1,076.00 | 1,069.00 | 1,069.00 | 1,069.00 | -1.02% | 900 |
| Feb 3, 2026 | 1,088.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.74% | 700 |
| Feb 2, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | - | 200 |
| Jan 30, 2026 | 1,061.00 | 1,088.00 | 1,061.00 | 1,088.00 | 1,088.00 | 1.68% | 600 |
| Jan 29, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.19% | 400 |
| Jan 28, 2026 | 1,079.00 | 1,099.00 | 1,079.00 | 1,094.00 | 1,094.00 | 1.39% | 600 |
| Jan 27, 2026 | 1,098.00 | 1,100.00 | 1,068.00 | 1,079.00 | 1,079.00 | 2.76% | 2,100 |
| Jan 26, 2026 | 1,079.00 | 1,079.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.60% | 2,000 |
| Jan 23, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - | 100 |
| Jan 22, 2026 | 1,095.00 | 1,095.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.46% | 1,300 |
| Jan 21, 2026 | 1,066.00 | 1,094.00 | 1,066.00 | 1,094.00 | 1,094.00 | 0.09% | 600 |
| Jan 20, 2026 | 1,097.00 | 1,097.00 | 1,067.00 | 1,093.00 | 1,093.00 | 4.10% | 2,700 |
| Jan 19, 2026 | 1,047.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | 0.86% | 1,000 |
| Jan 16, 2026 | 1,036.00 | 1,041.00 | 1,036.00 | 1,041.00 | 1,041.00 | 0.87% | 500 |
| Jan 15, 2026 | 1,035.00 | 1,036.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.29% | 600 |
| Jan 14, 2026 | 1,040.00 | 1,040.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.87% | 400 |
| Jan 13, 2026 | 1,025.00 | 1,038.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1.27% | 2,400 |
| Jan 9, 2026 | 1,035.00 | 1,035.00 | 1,021.00 | 1,025.00 | 1,025.00 | 0.59% | 1,200 |
| Jan 8, 2026 | 1,025.00 | 1,025.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.20% | 400 |
| Jan 7, 2026 | 1,026.00 | 1,026.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.97% | 900 |
| Jan 6, 2026 | 1,023.00 | 1,027.00 | 1,013.00 | 1,027.00 | 1,027.00 | 0.29% | 400 |
| Jan 5, 2026 | 1,022.00 | 1,024.00 | 1,021.00 | 1,024.00 | 1,024.00 | 0.20% | 700 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1.09% | 600 |
| Dec 29, 2025 | 1,004.00 | 1,030.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.50% | 1,400 |
| Dec 26, 2025 | 1,006.00 | 1,016.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.10% | 1,300 |
| Dec 25, 2025 | 1,019.00 | 1,019.00 | 1,002.00 | 1,005.00 | 1,005.00 | -1.37% | 900 |
| Dec 24, 2025 | 1,004.00 | 1,019.00 | 1,004.00 | 1,019.00 | 1,019.00 | 0.30% | 500 |
| Dec 23, 2025 | 1,008.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | 2.01% | 1,400 |
| Dec 22, 2025 | 1,003.00 | 1,003.00 | 996.00 | 996.00 | 996.00 | 0.10% | 900 |
| Dec 19, 2025 | 994.00 | 995.00 | 994.00 | 995.00 | 995.00 | -1.00% | 600 |
| Dec 18, 2025 | 1,017.00 | 1,017.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 1,100 |
| Dec 17, 2025 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 0.30% | 800 |
| Dec 16, 2025 | 989.00 | 997.00 | 989.00 | 997.00 | 997.00 | 0.91% | 700 |
| Dec 15, 2025 | 994.00 | 995.00 | 988.00 | 988.00 | 988.00 | -0.40% | 1,000 |
| Dec 12, 2025 | 991.00 | 992.00 | 991.00 | 992.00 | 992.00 | 0.81% | 300 |
| Dec 11, 2025 | 989.00 | 996.00 | 984.00 | 984.00 | 984.00 | -0.61% | 900 |
| Dec 10, 2025 | 993.00 | 996.00 | 983.00 | 990.00 | 990.00 | -0.50% | 1,700 |
| Dec 9, 2025 | 995.00 | 995.00 | 986.00 | 995.00 | 995.00 | 1.22% | 500 |
| Dec 8, 2025 | 980.00 | 983.00 | 980.00 | 983.00 | 983.00 | 0.31% | 800 |
| 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 |