Skip to main content
logo
Harmonic Drive Systems Inc. (TYO:6324)
Japan flag Japan · Delayed Price · Currency is JPY
3,495.00
-30.00 (-0.85%)
At close: Dec 19, 2025

Harmonic Drive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 20252,777.002,843.002,726.002,743.002,743.00-2.80%1,009,600
Nov 13, 20252,846.002,959.002,790.002,822.002,822.004.67%2,102,100
Nov 12, 20252,605.002,735.002,605.002,696.002,696.000.07%1,220,700
Nov 11, 20252,750.002,762.002,642.002,694.002,694.00-0.22%1,164,200
Nov 10, 20252,695.002,748.002,648.002,700.002,700.00-0.04%775,300
Nov 7, 20252,778.002,778.002,666.002,701.002,701.00-3.57%1,073,800
Nov 6, 20252,832.002,845.002,752.002,801.002,801.000.18%965,300
Nov 5, 20252,775.002,796.002,618.002,796.002,796.00-4.02%1,904,400
Nov 4, 20252,850.002,996.002,819.002,913.002,913.002.14%1,196,500
Oct 31, 20252,845.002,867.002,771.002,852.002,852.00-0.97%1,193,700
Oct 30, 20252,925.002,960.002,872.002,880.002,880.00-3.06%1,311,300
Oct 29, 20253,045.003,050.002,934.002,971.002,971.00-0.70%887,800
Oct 28, 20253,010.003,055.002,962.002,992.002,992.00-2.06%625,100
Oct 27, 20253,155.003,180.003,045.003,055.003,055.00-1.77%811,400
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