Harmonic Drive Systems Inc. (TYO:6324)
Japan · Delayed Price · Currency is JPY 5,166.00
-314.00 (-5.73%)
Oct 30, 2026, 3:24 PM JST
Harmonic Drive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,350.00 | 5,440.00 | 5,149.00 | 5,166.00 | 5,166.00 | -5.73% | 1,655,800 |
| Oct 29, 2026 | 5,330.00 | 5,520.00 | 5,260.00 | 5,480.00 | 5,480.00 | -0.90% | 2,154,200 |
| Oct 28, 2026 | 5,480.00 | 5,630.00 | 5,430.00 | 5,530.00 | 5,530.00 | 3.56% | 742,500 |
| Oct 27, 2026 | 5,190.00 | 5,380.00 | 5,150.00 | 5,340.00 | 5,340.00 | 4.91% | 1,165,000 |
| Oct 26, 2026 | 4,895.00 | 5,180.00 | 4,890.00 | 5,090.00 | 5,090.00 | 3.98% | 1,410,800 |
| Oct 23, 2026 | 4,750.00 | 4,940.00 | 4,530.00 | 4,895.00 | 4,895.00 | 0.41% | 1,985,000 |
| Oct 22, 2026 | 5,360.00 | 5,380.00 | 4,835.00 | 4,875.00 | 4,875.00 | -9.55% | 1,679,600 |
| Oct 21, 2026 | 5,450.00 | 5,540.00 | 5,360.00 | 5,390.00 | 5,390.00 | 2.47% | 1,278,200 |
| Oct 20, 2026 | 5,290.00 | 5,410.00 | 5,180.00 | 5,260.00 | 5,260.00 | -0.75% | 1,157,700 |
| Oct 19, 2026 | 5,050.00 | 5,380.00 | 5,010.00 | 5,300.00 | 5,300.00 | -0.93% | 1,102,800 |
| Oct 16, 2026 | 5,300.00 | 5,400.00 | 5,220.00 | 5,350.00 | 5,350.00 | 3.68% | 778,100 |
| Oct 15, 2026 | 5,540.00 | 5,540.00 | 5,090.00 | 5,160.00 | 5,160.00 | -11.64% | 1,713,500 |
| Oct 14, 2026 | 5,950.00 | 5,980.00 | 5,780.00 | 5,840.00 | 5,840.00 | -1.52% | 613,200 |
| Oct 13, 2026 | 5,990.00 | 6,050.00 | 5,770.00 | 5,930.00 | 5,930.00 | -4.66% | 1,551,200 |
| Oct 9, 2026 | 5,960.00 | 6,230.00 | 5,960.00 | 6,220.00 | 6,220.00 | 0.97% | 791,000 |
| Oct 8, 2026 | 6,510.00 | 6,520.00 | 6,130.00 | 6,160.00 | 6,160.00 | -7.09% | 1,199,900 |
| Oct 7, 2026 | 6,600.00 | 6,670.00 | 6,520.00 | 6,630.00 | 6,630.00 | 0.45% | 580,400 |
| Oct 6, 2026 | 6,680.00 | 6,700.00 | 6,480.00 | 6,600.00 | 6,600.00 | -0.90% | 682,600 |
| Oct 5, 2026 | 6,700.00 | 6,770.00 | 6,590.00 | 6,660.00 | 6,660.00 | 1.37% | 716,900 |
| Oct 2, 2026 | 6,520.00 | 6,670.00 | 6,460.00 | 6,570.00 | 6,570.00 | -0.61% | 628,100 |
| Oct 1, 2026 | 6,460.00 | 6,640.00 | 6,420.00 | 6,610.00 | 6,610.00 | 2.96% | 891,400 |
| Sep 30, 2026 | 6,550.00 | 6,650.00 | 6,380.00 | 6,420.00 | 6,420.00 | -0.47% | 803,800 |
| Sep 29, 2026 | 6,300.00 | 6,570.00 | 6,270.00 | 6,450.00 | 6,450.00 | 0.94% | 743,900 |
| Sep 28, 2026 | 6,370.00 | 6,570.00 | 6,310.00 | 6,400.00 | 6,390.00 | 1.59% | 996,500 |
| Sep 25, 2026 | 6,290.00 | 6,390.00 | 6,080.00 | 6,300.00 | 6,290.16 | -0.79% | 814,800 |
| Sep 24, 2026 | 6,220.00 | 6,410.00 | 6,160.00 | 6,350.00 | 6,340.08 | 2.42% | 1,318,100 |
| Sep 18, 2026 | 6,170.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,190.31 | 3.85% | 1,256,800 |
| Sep 17, 2026 | 6,170.00 | 6,220.00 | 5,930.00 | 5,970.00 | 5,960.67 | - | 1,004,000 |
| Sep 16, 2026 | 5,810.00 | 6,000.00 | 5,790.00 | 5,970.00 | 5,960.67 | 2.05% | 557,400 |
| Sep 15, 2026 | 5,730.00 | 6,000.00 | 5,700.00 | 5,850.00 | 5,840.86 | 0.34% | 658,900 |
| Sep 14, 2026 | 5,600.00 | 5,870.00 | 5,540.00 | 5,830.00 | 5,820.89 | 0.69% | 681,600 |
| Sep 11, 2026 | 5,680.00 | 5,990.00 | 5,650.00 | 5,790.00 | 5,780.95 | -3.18% | 2,221,100 |
| Sep 10, 2026 | 5,750.00 | 6,030.00 | 5,750.00 | 5,980.00 | 5,970.66 | 2.75% | 936,100 |
| Sep 9, 2026 | 5,750.00 | 6,000.00 | 5,740.00 | 5,820.00 | 5,810.91 | 2.11% | 1,000,100 |
| Sep 8, 2026 | 5,960.00 | 6,030.00 | 5,700.00 | 5,700.00 | 5,691.09 | -4.52% | 1,110,000 |
| Sep 7, 2026 | 6,000.00 | 6,000.00 | 5,870.00 | 5,970.00 | 5,960.67 | 4.19% | 990,900 |
| Sep 4, 2026 | 5,440.00 | 5,780.00 | 5,390.00 | 5,730.00 | 5,721.05 | 5.52% | 1,197,700 |
| Sep 3, 2026 | 5,380.00 | 5,540.00 | 5,290.00 | 5,430.00 | 5,421.52 | 2.07% | 1,010,000 |
| Sep 2, 2026 | 5,580.00 | 5,590.00 | 5,300.00 | 5,320.00 | 5,311.69 | -5.51% | 1,064,300 |
| Sep 1, 2026 | 5,590.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,621.20 | -2.76% | 839,300 |
| Aug 31, 2026 | 5,530.00 | 5,790.00 | 5,450.00 | 5,790.00 | 5,780.95 | 0.70% | 1,023,500 |
| Aug 28, 2026 | 5,850.00 | 5,950.00 | 5,710.00 | 5,750.00 | 5,741.02 | -0.52% | 578,700 |
| Aug 27, 2026 | 6,020.00 | 6,080.00 | 5,680.00 | 5,780.00 | 5,770.97 | 0.35% | 847,000 |
| Aug 26, 2026 | 5,870.00 | 5,880.00 | 5,680.00 | 5,760.00 | 5,751.00 | -0.35% | 734,700 |
| Aug 25, 2026 | 5,680.00 | 5,800.00 | 5,640.00 | 5,780.00 | 5,770.97 | 1.76% | 1,072,400 |
| Aug 24, 2026 | 5,700.00 | 5,780.00 | 5,590.00 | 5,680.00 | 5,671.13 | -0.35% | 843,200 |
| Aug 21, 2026 | 5,680.00 | 5,750.00 | 5,540.00 | 5,700.00 | 5,691.09 | -2.23% | 1,399,400 |
| Aug 20, 2026 | 5,660.00 | 5,850.00 | 5,630.00 | 5,830.00 | 5,820.89 | 2.82% | 971,900 |
| Aug 19, 2026 | 5,730.00 | 5,830.00 | 5,500.00 | 5,670.00 | 5,661.14 | -4.87% | 2,080,700 |
| Aug 18, 2026 | 6,330.00 | 6,610.00 | 5,830.00 | 5,960.00 | 5,950.69 | -8.45% | 2,056,800 |