Skip to main content
logo
Harmonic Drive Systems Inc. (TYO:6324)
Japan flag Japan · Delayed Price · Currency is JPY
4,375.00
+560.00 (14.68%)
Feb 20, 2026, 3:30 PM JST

Harmonic Drive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20264,000.004,415.003,990.004,375.004,375.0014.68%3,854,500
Feb 19, 20263,765.003,865.003,755.003,815.003,815.002.01%753,900
Feb 18, 20263,880.003,885.003,735.003,740.003,740.00-0.27%748,600
Feb 17, 20263,850.003,870.003,710.003,750.003,750.00-3.35%892,500
Feb 16, 20263,625.003,895.003,595.003,880.003,880.007.03%1,274,200
Feb 13, 20263,810.003,865.003,625.003,625.003,625.00-7.29%1,674,100
Feb 12, 20263,900.004,070.003,740.003,910.003,910.002.89%3,231,700
Feb 10, 20263,620.003,800.003,610.003,800.003,800.006.59%1,195,800
Feb 9, 20263,655.003,665.003,515.003,565.003,565.003.18%978,500
Feb 6, 20263,460.003,490.003,345.003,455.003,455.00-0.29%776,000
Feb 5, 20263,385.003,550.003,365.003,465.003,465.000.43%880,100
Feb 4, 20263,450.003,460.003,350.003,450.003,450.00-0.86%1,589,100
Feb 3, 20263,385.003,560.003,380.003,480.003,480.004.50%1,204,800
Feb 2, 20263,330.003,460.003,275.003,330.003,330.00-2.06%1,161,700
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