Skip to main content
logo
Harmonic Drive Systems Inc. (TYO:6324)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
+118.00 (3.94%)
Oct 24, 2025, 3:30 PM JST

Harmonic Drive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,080.003,185.003,050.003,110.003,110.003.94%1,036,500
Oct 23, 20253,155.003,170.002,952.002,992.002,992.00-8.50%1,687,400
Oct 22, 20253,185.003,340.003,120.003,270.003,270.000.46%1,089,600
Oct 21, 20253,255.003,325.003,185.003,255.003,255.001.72%998,200
Oct 20, 20253,095.003,250.003,075.003,200.003,200.005.79%888,500
Oct 17, 20253,090.003,200.003,005.003,025.003,025.00-1.14%1,390,200
Oct 16, 20253,130.003,220.003,015.003,060.003,060.00-4.08%1,590,200
Oct 15, 20253,120.003,245.003,090.003,190.003,190.004.25%1,392,700
Oct 14, 20253,270.003,390.003,010.003,060.003,060.00-7.27%2,579,700
Oct 10, 20253,380.003,580.003,250.003,300.003,300.00-4.35%3,262,000
Oct 9, 20253,100.003,450.003,010.003,450.003,450.0016.95%3,959,500
Oct 8, 20252,794.002,996.002,731.002,950.002,950.005.85%1,432,000
Oct 7, 20252,870.002,895.002,744.002,787.002,787.00-1.17%1,009,500
Oct 6, 20252,840.002,849.002,740.002,820.002,820.004.52%1,125,200
Oct 3, 20252,655.002,785.002,625.002,698.002,698.003.45%1,108,600
Oct 2, 20252,613.002,643.002,565.002,608.002,608.001.76%652,300
Oct 1, 20252,620.002,630.002,525.002,563.002,563.00-3.17%914,800
Sep 30, 20252,629.002,677.002,560.002,647.002,647.000.80%1,226,800
Sep 29, 20252,703.002,715.002,567.002,626.002,626.00-2.38%1,146,500
Sep 26, 20252,818.002,837.002,686.002,690.002,680.00-4.64%897,300
Sep 25, 20252,857.002,888.002,800.002,821.002,810.51-0.91%1,358,400
Sep 24, 20253,005.003,020.002,839.002,847.002,836.42-7.41%1,991,000
Sep 22, 20253,025.003,170.003,010.003,075.003,063.571.49%876,000
Sep 19, 20253,255.003,295.002,991.003,030.003,018.74-4.27%3,510,000
Sep 18, 20252,760.003,225.002,728.003,165.003,153.2315.01%4,402,200
Sep 17, 20252,609.002,805.002,590.002,752.002,741.775.72%4,402,200
Sep 16, 20252,496.002,621.002,489.002,603.002,593.323.75%2,154,500
Sep 12, 20252,476.002,556.002,456.002,509.002,499.670.64%974,800
Sep 11, 20252,457.002,494.002,448.002,493.002,483.730.48%974,800
Sep 10, 20252,488.002,498.002,416.002,481.002,471.78-3.01%1,199,000
Sep 9, 20252,570.002,599.002,524.002,558.002,548.49-0.43%1,203,300
Sep 8, 20252,477.002,585.002,437.002,569.002,559.455.72%2,418,900
Sep 5, 20252,339.002,432.002,334.002,430.002,420.974.38%1,210,700
Sep 4, 20252,349.002,387.002,316.002,328.002,319.35-2.80%1,722,100
Sep 3, 20252,420.002,476.002,392.002,395.002,386.10-3.78%1,486,900
Sep 2, 20252,508.002,523.002,432.002,489.002,479.75-2.20%1,700,400
Sep 1, 20252,510.002,563.002,501.002,545.002,535.53-1.28%980,400
Aug 29, 20252,570.002,611.002,548.002,578.002,568.41-0.85%1,318,300
Aug 28, 20252,675.002,685.002,569.002,600.002,590.33-4.59%1,248,200
Aug 27, 20252,709.002,755.002,672.002,725.002,714.86-0.98%984,300
Aug 26, 20252,663.002,775.002,590.002,752.002,741.761.44%1,561,400
Aug 25, 20252,551.002,720.002,542.002,713.002,702.916.85%1,479,800
Aug 22, 20252,501.002,576.002,497.002,539.002,529.550.36%523,300
Aug 21, 20252,565.002,603.002,520.002,530.002,520.59-0.24%793,300
Aug 20, 20252,648.002,648.002,497.002,536.002,526.57-6.00%1,879,000
Aug 19, 20252,758.002,760.002,680.002,698.002,687.96-1.50%701,600
Aug 18, 20252,663.002,759.002,616.002,739.002,728.815.83%1,367,900
Aug 15, 20252,590.002,619.002,575.002,588.002,578.370.62%727,500
Aug 14, 20252,610.002,623.002,526.002,572.002,562.430.19%884,200
Aug 13, 20252,630.002,639.002,556.002,567.002,557.45-1.42%701,000