Harmonic Drive Systems Inc. (TYO:6324)
Japan · Delayed Price · Currency is JPY 6,200.00
+230.00 (3.85%)
Sep 18, 2026, 3:30 PM JST
Harmonic Drive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,170.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,200.00 | 3.85% | 1,256,800 |
| Sep 17, 2026 | 6,170.00 | 6,220.00 | 5,930.00 | 5,970.00 | 5,970.00 | - | 905,400 |
| Sep 16, 2026 | 5,810.00 | 6,000.00 | 5,790.00 | 5,970.00 | 5,970.00 | 2.05% | 557,400 |
| Sep 15, 2026 | 5,730.00 | 6,000.00 | 5,700.00 | 5,850.00 | 5,850.00 | 0.34% | 658,900 |
| Sep 14, 2026 | 5,600.00 | 5,870.00 | 5,540.00 | 5,830.00 | 5,830.00 | 0.69% | 681,600 |
| Sep 11, 2026 | 5,680.00 | 5,990.00 | 5,650.00 | 5,790.00 | 5,790.00 | -3.18% | 2,221,100 |
| Sep 10, 2026 | 5,750.00 | 6,030.00 | 5,750.00 | 5,980.00 | 5,980.00 | 2.75% | 936,100 |
| Sep 9, 2026 | 5,750.00 | 6,000.00 | 5,740.00 | 5,820.00 | 5,820.00 | 2.11% | 1,000,100 |
| Sep 8, 2026 | 5,960.00 | 6,030.00 | 5,700.00 | 5,700.00 | 5,700.00 | -4.52% | 1,110,000 |
| Sep 7, 2026 | 6,000.00 | 6,000.00 | 5,870.00 | 5,970.00 | 5,970.00 | 4.19% | 990,900 |
| Sep 4, 2026 | 5,440.00 | 5,780.00 | 5,390.00 | 5,730.00 | 5,730.00 | 5.52% | 1,197,700 |
| Sep 3, 2026 | 5,380.00 | 5,540.00 | 5,290.00 | 5,430.00 | 5,430.00 | 2.07% | 1,010,000 |
| Sep 2, 2026 | 5,580.00 | 5,590.00 | 5,300.00 | 5,320.00 | 5,320.00 | -5.51% | 1,064,300 |
| Sep 1, 2026 | 5,590.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,630.00 | -2.76% | 839,300 |
| Aug 31, 2026 | 5,530.00 | 5,790.00 | 5,450.00 | 5,790.00 | 5,790.00 | 0.70% | 1,023,500 |
| Aug 28, 2026 | 5,850.00 | 5,950.00 | 5,710.00 | 5,750.00 | 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 |