Skip to main content
logo
Harmonic Drive Systems Inc. (TYO:6324)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
+110.00 (3.69%)
At close: Nov 28, 2025

Harmonic Drive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20252,932.003,050.002,925.002,949.00-2.32%644,800
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
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%2,154,500
Sep 16, 20252,496.002,621.002,489.002,603.002,593.323.75%1,416,700
Sep 12, 20252,476.002,556.002,456.002,509.002,499.670.64%974,800