Harmonic Drive Systems Inc. (TYO:6324)
3,110.00
+118.00 (3.94%)
Oct 24, 2025, 3:30 PM JST
Harmonic Drive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,080.00 | 3,185.00 | 3,050.00 | 3,110.00 | 3,110.00 | 3.94% | 1,036,500 |
| Oct 23, 2025 | 3,155.00 | 3,170.00 | 2,952.00 | 2,992.00 | 2,992.00 | -8.50% | 1,687,400 |
| Oct 22, 2025 | 3,185.00 | 3,340.00 | 3,120.00 | 3,270.00 | 3,270.00 | 0.46% | 1,089,600 |
| Oct 21, 2025 | 3,255.00 | 3,325.00 | 3,185.00 | 3,255.00 | 3,255.00 | 1.72% | 998,200 |
| Oct 20, 2025 | 3,095.00 | 3,250.00 | 3,075.00 | 3,200.00 | 3,200.00 | 5.79% | 888,500 |
| Oct 17, 2025 | 3,090.00 | 3,200.00 | 3,005.00 | 3,025.00 | 3,025.00 | -1.14% | 1,390,200 |
| Oct 16, 2025 | 3,130.00 | 3,220.00 | 3,015.00 | 3,060.00 | 3,060.00 | -4.08% | 1,590,200 |
| Oct 15, 2025 | 3,120.00 | 3,245.00 | 3,090.00 | 3,190.00 | 3,190.00 | 4.25% | 1,392,700 |
| Oct 14, 2025 | 3,270.00 | 3,390.00 | 3,010.00 | 3,060.00 | 3,060.00 | -7.27% | 2,579,700 |
| Oct 10, 2025 | 3,380.00 | 3,580.00 | 3,250.00 | 3,300.00 | 3,300.00 | -4.35% | 3,262,000 |
| Oct 9, 2025 | 3,100.00 | 3,450.00 | 3,010.00 | 3,450.00 | 3,450.00 | 16.95% | 3,959,500 |
| Oct 8, 2025 | 2,794.00 | 2,996.00 | 2,731.00 | 2,950.00 | 2,950.00 | 5.85% | 1,432,000 |
| Oct 7, 2025 | 2,870.00 | 2,895.00 | 2,744.00 | 2,787.00 | 2,787.00 | -1.17% | 1,009,500 |
| Oct 6, 2025 | 2,840.00 | 2,849.00 | 2,740.00 | 2,820.00 | 2,820.00 | 4.52% | 1,125,200 |
| Oct 3, 2025 | 2,655.00 | 2,785.00 | 2,625.00 | 2,698.00 | 2,698.00 | 3.45% | 1,108,600 |
| Oct 2, 2025 | 2,613.00 | 2,643.00 | 2,565.00 | 2,608.00 | 2,608.00 | 1.76% | 652,300 |
| Oct 1, 2025 | 2,620.00 | 2,630.00 | 2,525.00 | 2,563.00 | 2,563.00 | -3.17% | 914,800 |
| Sep 30, 2025 | 2,629.00 | 2,677.00 | 2,560.00 | 2,647.00 | 2,647.00 | 0.80% | 1,226,800 |
| Sep 29, 2025 | 2,703.00 | 2,715.00 | 2,567.00 | 2,626.00 | 2,626.00 | -2.38% | 1,146,500 |
| Sep 26, 2025 | 2,818.00 | 2,837.00 | 2,686.00 | 2,690.00 | 2,680.00 | -4.64% | 897,300 |
| Sep 25, 2025 | 2,857.00 | 2,888.00 | 2,800.00 | 2,821.00 | 2,810.51 | -0.91% | 1,358,400 |
| Sep 24, 2025 | 3,005.00 | 3,020.00 | 2,839.00 | 2,847.00 | 2,836.42 | -7.41% | 1,991,000 |
| Sep 22, 2025 | 3,025.00 | 3,170.00 | 3,010.00 | 3,075.00 | 3,063.57 | 1.49% | 876,000 |
| Sep 19, 2025 | 3,255.00 | 3,295.00 | 2,991.00 | 3,030.00 | 3,018.74 | -4.27% | 3,510,000 |
| Sep 18, 2025 | 2,760.00 | 3,225.00 | 2,728.00 | 3,165.00 | 3,153.23 | 15.01% | 4,402,200 |
| Sep 17, 2025 | 2,609.00 | 2,805.00 | 2,590.00 | 2,752.00 | 2,741.77 | 5.72% | 4,402,200 |
| Sep 16, 2025 | 2,496.00 | 2,621.00 | 2,489.00 | 2,603.00 | 2,593.32 | 3.75% | 2,154,500 |
| Sep 12, 2025 | 2,476.00 | 2,556.00 | 2,456.00 | 2,509.00 | 2,499.67 | 0.64% | 974,800 |
| Sep 11, 2025 | 2,457.00 | 2,494.00 | 2,448.00 | 2,493.00 | 2,483.73 | 0.48% | 974,800 |
| Sep 10, 2025 | 2,488.00 | 2,498.00 | 2,416.00 | 2,481.00 | 2,471.78 | -3.01% | 1,199,000 |
| Sep 9, 2025 | 2,570.00 | 2,599.00 | 2,524.00 | 2,558.00 | 2,548.49 | -0.43% | 1,203,300 |
| Sep 8, 2025 | 2,477.00 | 2,585.00 | 2,437.00 | 2,569.00 | 2,559.45 | 5.72% | 2,418,900 |
| Sep 5, 2025 | 2,339.00 | 2,432.00 | 2,334.00 | 2,430.00 | 2,420.97 | 4.38% | 1,210,700 |
| Sep 4, 2025 | 2,349.00 | 2,387.00 | 2,316.00 | 2,328.00 | 2,319.35 | -2.80% | 1,722,100 |
| Sep 3, 2025 | 2,420.00 | 2,476.00 | 2,392.00 | 2,395.00 | 2,386.10 | -3.78% | 1,486,900 |
| Sep 2, 2025 | 2,508.00 | 2,523.00 | 2,432.00 | 2,489.00 | 2,479.75 | -2.20% | 1,700,400 |
| Sep 1, 2025 | 2,510.00 | 2,563.00 | 2,501.00 | 2,545.00 | 2,535.53 | -1.28% | 980,400 |
| Aug 29, 2025 | 2,570.00 | 2,611.00 | 2,548.00 | 2,578.00 | 2,568.41 | -0.85% | 1,318,300 |
| Aug 28, 2025 | 2,675.00 | 2,685.00 | 2,569.00 | 2,600.00 | 2,590.33 | -4.59% | 1,248,200 |
| Aug 27, 2025 | 2,709.00 | 2,755.00 | 2,672.00 | 2,725.00 | 2,714.86 | -0.98% | 984,300 |
| Aug 26, 2025 | 2,663.00 | 2,775.00 | 2,590.00 | 2,752.00 | 2,741.76 | 1.44% | 1,561,400 |
| Aug 25, 2025 | 2,551.00 | 2,720.00 | 2,542.00 | 2,713.00 | 2,702.91 | 6.85% | 1,479,800 |
| Aug 22, 2025 | 2,501.00 | 2,576.00 | 2,497.00 | 2,539.00 | 2,529.55 | 0.36% | 523,300 |
| Aug 21, 2025 | 2,565.00 | 2,603.00 | 2,520.00 | 2,530.00 | 2,520.59 | -0.24% | 793,300 |
| Aug 20, 2025 | 2,648.00 | 2,648.00 | 2,497.00 | 2,536.00 | 2,526.57 | -6.00% | 1,879,000 |
| Aug 19, 2025 | 2,758.00 | 2,760.00 | 2,680.00 | 2,698.00 | 2,687.96 | -1.50% | 701,600 |
| Aug 18, 2025 | 2,663.00 | 2,759.00 | 2,616.00 | 2,739.00 | 2,728.81 | 5.83% | 1,367,900 |
| Aug 15, 2025 | 2,590.00 | 2,619.00 | 2,575.00 | 2,588.00 | 2,578.37 | 0.62% | 727,500 |
| Aug 14, 2025 | 2,610.00 | 2,623.00 | 2,526.00 | 2,572.00 | 2,562.43 | 0.19% | 884,200 |
| Aug 13, 2025 | 2,630.00 | 2,639.00 | 2,556.00 | 2,567.00 | 2,557.45 | -1.42% | 701,000 |