Skip to main content
logo
Harmonic Drive Systems Inc. (TYO:6324)
Japan flag Japan · Delayed Price · Currency is JPY
3,480.00
+150.00 (4.50%)
Feb 3, 2026, 2:05 PM JST

Harmonic Drive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,350.003,465.003,330.003,400.003,400.001.19%928,000
Jan 29, 20263,475.003,530.003,340.003,360.003,360.00-4.14%1,278,700
Jan 28, 20263,500.003,560.003,440.003,505.003,505.00-2.64%1,489,400
Jan 27, 20263,515.003,795.003,505.003,600.003,600.001.98%1,908,600
Jan 26, 20263,595.003,660.003,525.003,530.003,530.00-3.68%1,421,300
Jan 23, 20263,710.003,765.003,615.003,665.003,665.00-2.79%1,655,000
Jan 22, 20263,935.003,940.003,755.003,770.003,770.00-2.96%1,223,200
Jan 21, 20263,775.003,930.003,745.003,885.003,885.001.04%1,320,100
Jan 20, 20264,000.004,000.003,820.003,845.003,845.00-3.03%1,201,200
Jan 19, 20263,875.003,995.003,710.003,965.003,965.000.51%1,804,100
Jan 16, 20263,900.004,035.003,790.003,945.003,945.001.41%1,455,900
Jan 15, 20263,845.003,905.003,770.003,890.003,890.001.43%1,418,700
Jan 14, 20263,690.003,900.003,670.003,835.003,835.004.07%1,658,700
Jan 13, 20263,675.003,705.003,540.003,685.003,685.003.80%1,635,400
Jan 9, 20263,705.003,750.003,550.003,550.003,550.00-3.53%1,026,600
Jan 8, 20263,700.003,795.003,655.003,680.003,680.002.65%1,413,700
Jan 7, 20263,910.003,915.003,585.003,585.003,585.00-8.31%1,651,500
Jan 6, 20263,950.003,975.003,830.003,910.003,910.001.82%1,178,600
Jan 5, 20263,850.003,890.003,730.003,840.003,840.001.59%1,461,700
Dec 30, 20253,570.003,795.003,560.003,780.003,780.005.44%1,269,300
Dec 29, 20253,650.003,730.003,510.003,585.003,585.001.27%888,100
Dec 26, 20253,535.003,595.003,480.003,540.003,540.000.14%751,100
Dec 25, 20253,505.003,535.003,480.003,535.003,535.001.00%459,000
Dec 24, 20253,560.003,600.003,490.003,500.003,500.00-1.27%611,000
Dec 23, 20253,535.003,595.003,510.003,545.003,545.00-0.70%835,700
Dec 22, 20253,745.003,745.003,515.003,570.003,570.002.15%1,532,600
Dec 19, 20253,560.003,565.003,420.003,495.003,495.00-0.85%2,560,400
Dec 18, 20253,515.003,595.003,495.003,525.003,525.00-3.42%920,700
Dec 17, 20253,650.003,720.003,555.003,650.003,650.00-0.95%1,067,900
Dec 16, 20253,815.003,835.003,665.003,685.003,685.00-5.15%1,954,600
Dec 15, 20253,910.004,000.003,805.003,885.003,885.00-1.65%1,841,400
Dec 12, 20253,960.004,065.003,870.003,950.003,950.003.40%2,067,600
Dec 11, 20253,760.003,875.003,740.003,820.003,820.000.92%1,346,400
Dec 10, 20253,750.003,940.003,700.003,785.003,785.002.85%2,525,100
Dec 9, 20253,610.003,875.003,600.003,680.003,680.001.10%1,924,000
Dec 8, 20253,790.003,795.003,600.003,640.003,640.00-2.54%1,470,100
Dec 5, 20253,785.003,915.003,645.003,735.003,735.002.47%3,348,700
Dec 4, 20253,360.003,730.003,250.003,645.003,645.0013.91%4,089,200
Dec 3, 20253,245.003,255.003,120.003,200.003,200.00-825,700
Dec 2, 20253,165.003,300.003,125.003,200.003,200.002.73%1,502,700
Dec 1, 20253,060.003,155.003,025.003,115.003,115.000.81%1,252,800
Nov 28, 20252,950.003,090.002,950.003,090.003,090.003.69%913,300
Nov 27, 20252,932.003,050.002,925.002,980.002,980.003.40%980,300
Nov 26, 20252,834.002,902.002,792.002,882.002,882.002.93%868,200
Nov 25, 20252,811.002,918.002,767.002,800.002,800.000.72%1,025,100
Nov 21, 20252,741.002,807.002,664.002,780.002,780.00-2.63%1,205,800
Nov 20, 20252,850.002,950.002,805.002,855.002,855.005.43%1,875,800
Nov 19, 20252,503.002,765.002,420.002,708.002,708.008.19%2,900,800
Nov 18, 20252,697.002,703.002,503.002,503.002,503.00-8.88%1,991,500
Nov 17, 20252,779.002,780.002,683.002,747.002,747.000.15%904,000