Harmonic Drive Systems Inc. (TYO:6324)
Japan · Delayed Price · Currency is JPY 5,750.00
-30.00 (-0.52%)
Aug 28, 2026, 3:30 PM JST
Harmonic Drive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,850.00 | 5,950.00 | 5,710.00 | 5,750.00 | - | -0.52% | 578,700 |
| Aug 27, 2026 | 6,020.00 | 6,080.00 | 5,680.00 | 5,780.00 | 5,780.00 | 0.35% | 847,000 |
| Aug 26, 2026 | 5,870.00 | 5,880.00 | 5,680.00 | 5,760.00 | 5,760.00 | -0.35% | 734,700 |
| Aug 25, 2026 | 5,680.00 | 5,800.00 | 5,640.00 | 5,780.00 | 5,780.00 | 1.76% | 1,072,400 |
| Aug 24, 2026 | 5,700.00 | 5,780.00 | 5,590.00 | 5,680.00 | 5,680.00 | -0.35% | 843,200 |
| Aug 21, 2026 | 5,680.00 | 5,750.00 | 5,540.00 | 5,700.00 | 5,700.00 | -2.23% | 1,399,400 |
| Aug 20, 2026 | 5,660.00 | 5,850.00 | 5,630.00 | 5,830.00 | 5,830.00 | 2.82% | 971,900 |
| Aug 19, 2026 | 5,730.00 | 5,830.00 | 5,500.00 | 5,670.00 | 5,670.00 | -4.87% | 2,080,700 |
| Aug 18, 2026 | 6,330.00 | 6,610.00 | 5,830.00 | 5,960.00 | 5,960.00 | -8.45% | 2,056,800 |
| Aug 17, 2026 | 6,610.00 | 6,660.00 | 6,360.00 | 6,510.00 | 6,510.00 | - | 851,300 |
| Aug 14, 2026 | 6,750.00 | 6,890.00 | 6,380.00 | 6,510.00 | 6,510.00 | -3.56% | 1,310,400 |
| Aug 13, 2026 | 6,450.00 | 6,800.00 | 6,360.00 | 6,750.00 | 6,750.00 | 5.47% | 1,316,500 |
| Aug 12, 2026 | 6,480.00 | 6,510.00 | 6,230.00 | 6,400.00 | 6,400.00 | 0.31% | 1,353,700 |
| Aug 10, 2026 | 6,890.00 | 7,160.00 | 6,310.00 | 6,380.00 | 6,380.00 | -10.89% | 2,190,600 |
| Aug 7, 2026 | 7,150.00 | 7,270.00 | 6,770.00 | 7,160.00 | 7,160.00 | 0.42% | 1,660,300 |
| Aug 6, 2026 | 7,400.00 | 7,480.00 | 6,980.00 | 7,130.00 | 7,130.00 | -3.52% | 1,543,600 |
| Aug 5, 2026 | 7,000.00 | 7,430.00 | 6,940.00 | 7,390.00 | 7,390.00 | 8.04% | 1,729,900 |
| Aug 4, 2026 | 6,500.00 | 6,950.00 | 6,460.00 | 6,840.00 | 6,840.00 | 8.06% | 1,903,200 |
| Aug 3, 2026 | 5,960.00 | 6,390.00 | 5,850.00 | 6,330.00 | 6,330.00 | 3.09% | 1,592,300 |
| Jul 31, 2026 | 6,100.00 | 6,300.00 | 5,880.00 | 6,140.00 | 6,140.00 | 11.64% | 1,957,700 |
| Jul 30, 2026 | 5,350.00 | 5,810.00 | 5,270.00 | 5,500.00 | 5,500.00 | 1.10% | 1,843,700 |
| Jul 29, 2026 | 5,790.00 | 5,930.00 | 5,260.00 | 5,440.00 | 5,440.00 | -5.88% | 2,131,400 |
| Jul 28, 2026 | 6,240.00 | 6,270.00 | 5,660.00 | 5,780.00 | 5,780.00 | -12.29% | 2,057,600 |
| Jul 27, 2026 | 6,660.00 | 6,820.00 | 6,360.00 | 6,590.00 | 6,590.00 | 0.46% | 1,276,500 |
| Jul 24, 2026 | 6,770.00 | 6,840.00 | 6,490.00 | 6,560.00 | 6,560.00 | -4.51% | 918,000 |
| Jul 23, 2026 | 6,900.00 | 7,130.00 | 6,850.00 | 6,870.00 | 6,870.00 | -0.15% | 1,075,800 |
| Jul 22, 2026 | 6,750.00 | 7,180.00 | 6,730.00 | 6,880.00 | 6,880.00 | 4.72% | 1,683,000 |
| Jul 21, 2026 | 6,480.00 | 6,630.00 | 6,180.00 | 6,570.00 | 6,570.00 | 1.55% | 1,489,000 |
| Jul 17, 2026 | 6,900.00 | 6,910.00 | 6,330.00 | 6,470.00 | 6,470.00 | -10.14% | 2,014,400 |
| Jul 16, 2026 | 7,220.00 | 7,320.00 | 7,060.00 | 7,200.00 | 7,200.00 | -3.10% | 1,306,900 |
| Jul 15, 2026 | 7,660.00 | 7,680.00 | 7,100.00 | 7,430.00 | 7,430.00 | -1.46% | 1,285,400 |
| Jul 14, 2026 | 7,220.00 | 7,550.00 | 6,810.00 | 7,540.00 | 7,540.00 | 4.14% | 2,312,400 |
| Jul 13, 2026 | 7,950.00 | 8,070.00 | 6,990.00 | 7,240.00 | 7,240.00 | -8.12% | 1,968,500 |
| Jul 10, 2026 | 7,700.00 | 8,200.00 | 7,610.00 | 7,880.00 | 7,880.00 | 4.93% | 1,638,100 |
| Jul 9, 2026 | 7,650.00 | 7,930.00 | 7,440.00 | 7,510.00 | 7,510.00 | -1.05% | 1,489,700 |
| Jul 8, 2026 | 7,820.00 | 8,090.00 | 7,530.00 | 7,590.00 | 7,590.00 | -4.41% | 2,271,200 |
| Jul 7, 2026 | 8,590.00 | 8,730.00 | 7,890.00 | 7,940.00 | 7,940.00 | -10.69% | 2,481,700 |
| Jul 6, 2026 | 8,800.00 | 9,150.00 | 8,430.00 | 8,890.00 | 8,890.00 | 0.57% | 2,883,200 |
| Jul 3, 2026 | 7,840.00 | 8,840.00 | 7,470.00 | 8,840.00 | 8,840.00 | 8.73% | 4,155,900 |
| Jul 2, 2026 | 7,800.00 | 8,470.00 | 7,690.00 | 8,130.00 | 8,130.00 | 1.50% | 2,363,700 |
| Jul 1, 2026 | 7,800.00 | 8,080.00 | 7,680.00 | 8,010.00 | 8,010.00 | 2.82% | 1,619,600 |
| Jun 30, 2026 | 7,520.00 | 7,970.00 | 7,280.00 | 7,790.00 | 7,790.00 | 9.41% | 1,892,200 |
| Jun 29, 2026 | 7,070.00 | 7,130.00 | 6,650.00 | 7,120.00 | 7,120.00 | 0.28% | 1,471,200 |
| Jun 26, 2026 | 7,690.00 | 7,910.00 | 7,070.00 | 7,100.00 | 7,100.00 | -10.13% | 1,548,200 |
| Jun 25, 2026 | 8,050.00 | 8,050.00 | 7,720.00 | 7,900.00 | 7,900.00 | 0.89% | 1,401,400 |
| Jun 24, 2026 | 7,750.00 | 8,070.00 | 7,420.00 | 7,830.00 | 7,830.00 | 1.69% | 2,023,600 |
| Jun 23, 2026 | 8,640.00 | 8,750.00 | 7,650.00 | 7,700.00 | 7,700.00 | -11.60% | 2,282,200 |
| Jun 22, 2026 | 8,220.00 | 8,870.00 | 8,170.00 | 8,710.00 | 8,710.00 | 12.10% | 2,503,800 |
| Jun 19, 2026 | 7,920.00 | 7,980.00 | 7,630.00 | 7,770.00 | 7,770.00 | - | 1,420,100 |
| Jun 18, 2026 | 7,950.00 | 8,240.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.02% | 2,523,400 |