Harmonic Drive Systems Inc. (TYO:6324)
Japan · Delayed Price · Currency is JPY 6,030.00
-770.00 (-11.32%)
May 19, 2026, 3:30 PM JST
Harmonic Drive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6,700.00 | 6,720.00 | 6,370.00 | 6,380.00 | - | -6.18% | 600,400 |
| May 18, 2026 | 6,980.00 | 7,070.00 | 6,640.00 | 6,800.00 | 6,800.00 | -4.23% | 1,684,000 |
| May 15, 2026 | 6,930.00 | 7,380.00 | 6,680.00 | 7,100.00 | 7,100.00 | 10.42% | 3,213,500 |
| May 14, 2026 | 6,970.00 | 7,230.00 | 6,430.00 | 6,430.00 | 6,430.00 | -7.75% | 5,545,500 |
| May 13, 2026 | 6,440.00 | 7,060.00 | 6,440.00 | 6,970.00 | 6,970.00 | 5.61% | 3,123,000 |
| May 12, 2026 | 6,540.00 | 6,750.00 | 6,390.00 | 6,600.00 | 6,600.00 | 3.13% | 1,716,200 |
| May 11, 2026 | 6,430.00 | 6,560.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2.73% | 1,981,700 |
| May 8, 2026 | 5,610.00 | 6,280.00 | 5,590.00 | 6,230.00 | 6,230.00 | 9.11% | 2,170,200 |
| May 7, 2026 | 5,480.00 | 5,750.00 | 5,420.00 | 5,710.00 | 5,710.00 | 10.87% | 1,617,200 |
| May 1, 2026 | 5,120.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,150.00 | -1.34% | 1,245,100 |
| Apr 30, 2026 | 4,745.00 | 5,310.00 | 4,745.00 | 5,220.00 | 5,220.00 | 10.01% | 2,526,800 |
| Apr 28, 2026 | 4,880.00 | 4,930.00 | 4,705.00 | 4,745.00 | 4,745.00 | -2.87% | 1,778,700 |
| Apr 27, 2026 | 4,475.00 | 4,895.00 | 4,380.00 | 4,885.00 | 4,885.00 | 16.45% | 3,690,800 |
| Apr 24, 2026 | 4,285.00 | 4,330.00 | 4,190.00 | 4,195.00 | 4,195.00 | -1.76% | 667,900 |
| Apr 23, 2026 | 4,385.00 | 4,465.00 | 4,245.00 | 4,270.00 | 4,270.00 | -2.62% | 979,000 |
| Apr 22, 2026 | 4,355.00 | 4,425.00 | 4,315.00 | 4,385.00 | 4,385.00 | -2.34% | 972,800 |
| Apr 21, 2026 | 4,685.00 | 4,710.00 | 4,455.00 | 4,490.00 | 4,490.00 | -0.55% | 1,114,800 |
| Apr 20, 2026 | 4,500.00 | 4,675.00 | 4,470.00 | 4,515.00 | 4,515.00 | 1.92% | 1,151,600 |
| Apr 17, 2026 | 4,585.00 | 4,585.00 | 4,420.00 | 4,430.00 | 4,430.00 | -5.64% | 1,368,200 |
| Apr 16, 2026 | 4,540.00 | 4,815.00 | 4,520.00 | 4,695.00 | 4,695.00 | 7.93% | 3,199,400 |
| Apr 15, 2026 | 4,220.00 | 4,405.00 | 4,220.00 | 4,350.00 | 4,350.00 | 6.62% | 1,790,000 |
| Apr 14, 2026 | 4,250.00 | 4,255.00 | 4,080.00 | 4,080.00 | 4,080.00 | -1.81% | 1,070,600 |
| Apr 13, 2026 | 4,005.00 | 4,225.00 | 3,990.00 | 4,155.00 | 4,155.00 | 4.14% | 1,436,300 |
| Apr 10, 2026 | 3,990.00 | 4,040.00 | 3,920.00 | 3,990.00 | 3,990.00 | 1.27% | 1,063,800 |
| Apr 9, 2026 | 4,115.00 | 4,140.00 | 3,935.00 | 3,940.00 | 3,940.00 | -5.17% | 1,104,400 |
| Apr 8, 2026 | 3,910.00 | 4,155.00 | 3,870.00 | 4,155.00 | 4,155.00 | 9.06% | 1,561,900 |
| Apr 7, 2026 | 3,850.00 | 3,870.00 | 3,755.00 | 3,810.00 | 3,810.00 | -0.52% | 744,000 |
| Apr 6, 2026 | 3,740.00 | 3,870.00 | 3,740.00 | 3,830.00 | 3,830.00 | 3.10% | 840,300 |
| Apr 3, 2026 | 3,685.00 | 3,725.00 | 3,600.00 | 3,715.00 | 3,715.00 | 4.21% | 1,028,000 |
| Apr 2, 2026 | 3,725.00 | 3,780.00 | 3,485.00 | 3,565.00 | 3,565.00 | -2.46% | 1,602,700 |
| Apr 1, 2026 | 3,655.00 | 3,670.00 | 3,550.00 | 3,655.00 | 3,655.00 | 5.48% | 1,399,400 |
| Mar 31, 2026 | 3,600.00 | 3,610.00 | 3,440.00 | 3,465.00 | 3,465.00 | -8.58% | 2,414,300 |
| Mar 30, 2026 | 3,850.00 | 3,895.00 | 3,735.00 | 3,790.00 | 3,790.00 | -6.77% | 5,838,500 |
| Mar 27, 2026 | 4,055.00 | 4,125.00 | 3,955.00 | 4,065.00 | 4,055.00 | 0.25% | 865,000 |
| Mar 26, 2026 | 4,160.00 | 4,285.00 | 4,025.00 | 4,055.00 | 4,045.02 | -0.37% | 1,203,200 |
| Mar 25, 2026 | 4,075.00 | 4,095.00 | 3,975.00 | 4,070.00 | 4,059.99 | 4.76% | 1,105,500 |
| Mar 24, 2026 | 3,995.00 | 4,005.00 | 3,795.00 | 3,885.00 | 3,875.44 | 1.57% | 1,122,900 |
| Mar 23, 2026 | 3,885.00 | 3,915.00 | 3,695.00 | 3,825.00 | 3,815.59 | -7.50% | 2,264,000 |
| Mar 19, 2026 | 4,320.00 | 4,340.00 | 4,110.00 | 4,135.00 | 4,124.83 | -5.16% | 1,279,400 |
| Mar 18, 2026 | 4,230.00 | 4,380.00 | 4,200.00 | 4,360.00 | 4,349.27 | 4.31% | 882,000 |
| Mar 17, 2026 | 4,420.00 | 4,445.00 | 4,170.00 | 4,180.00 | 4,169.72 | -2.34% | 1,324,800 |
| Mar 16, 2026 | 4,145.00 | 4,295.00 | 4,125.00 | 4,280.00 | 4,269.47 | 1.78% | 1,010,500 |
| Mar 13, 2026 | 4,115.00 | 4,235.00 | 4,100.00 | 4,205.00 | 4,194.66 | -0.94% | 802,700 |
| Mar 12, 2026 | 4,190.00 | 4,310.00 | 4,160.00 | 4,245.00 | 4,234.56 | 0.83% | 1,174,000 |
| Mar 11, 2026 | 4,120.00 | 4,395.00 | 4,115.00 | 4,210.00 | 4,199.64 | 5.25% | 1,511,000 |
| Mar 10, 2026 | 4,180.00 | 4,180.00 | 3,980.00 | 4,000.00 | 3,990.16 | 5.12% | 1,795,600 |
| Mar 9, 2026 | 3,925.00 | 4,000.00 | 3,710.00 | 3,805.00 | 3,795.64 | -10.68% | 2,175,300 |
| Mar 6, 2026 | 4,285.00 | 4,300.00 | 4,135.00 | 4,260.00 | 4,249.52 | -2.18% | 1,158,000 |
| Mar 5, 2026 | 4,450.00 | 4,530.00 | 4,265.00 | 4,355.00 | 4,344.29 | 2.71% | 1,575,500 |
| Mar 4, 2026 | 4,535.00 | 4,695.00 | 4,215.00 | 4,240.00 | 4,229.57 | -6.40% | 2,333,300 |