Skip to main content
logo
Harmonic Drive Systems Inc. (TYO:6324)
Japan flag Japan · Delayed Price · Currency is JPY
4,745.00
-140.00 (-2.87%)
Apr 28, 2026, 3:30 PM JST

Harmonic Drive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,880.004,930.004,705.004,745.004,745.00-2.87%1,778,700
Apr 27, 20264,475.004,895.004,380.004,885.004,885.0016.45%3,690,800
Apr 24, 20264,285.004,330.004,190.004,195.004,195.00-1.76%667,900
Apr 23, 20264,385.004,465.004,245.004,270.004,270.00-2.62%979,000
Apr 22, 20264,355.004,425.004,315.004,385.004,385.00-2.34%972,800
Apr 21, 20264,685.004,710.004,455.004,490.004,490.00-0.55%1,114,800
Apr 20, 20264,500.004,675.004,470.004,515.004,515.001.92%1,151,600
Apr 17, 20264,585.004,585.004,420.004,430.004,430.00-5.64%1,368,200
Apr 16, 20264,540.004,815.004,520.004,695.004,695.007.93%3,199,400
Apr 15, 20264,220.004,405.004,220.004,350.004,350.006.62%1,790,000
Apr 14, 20264,250.004,255.004,080.004,080.004,080.00-1.81%1,070,600
Apr 13, 20264,005.004,225.003,990.004,155.004,155.004.14%1,436,300
Apr 10, 20263,990.004,040.003,920.003,990.003,990.001.27%1,063,800
Apr 9, 20264,115.004,140.003,935.003,940.003,940.00-5.17%1,104,400
Apr 8, 20263,910.004,155.003,870.004,155.004,155.009.06%1,561,900
Apr 7, 20263,850.003,870.003,755.003,810.003,810.00-0.52%744,000
Apr 6, 20263,740.003,870.003,740.003,830.003,830.003.10%840,300
Apr 3, 20263,685.003,725.003,600.003,715.003,715.004.21%1,028,000
Apr 2, 20263,725.003,780.003,485.003,565.003,565.00-2.46%1,602,700
Apr 1, 20263,655.003,670.003,550.003,655.003,655.005.48%1,399,400
Mar 31, 20263,600.003,610.003,440.003,465.003,465.00-8.58%2,414,300
Mar 30, 20263,850.003,895.003,735.003,790.003,790.00-6.77%5,838,500
Mar 27, 20264,055.004,125.003,955.004,065.004,055.000.25%865,000
Mar 26, 20264,160.004,285.004,025.004,055.004,045.02-0.37%1,203,200
Mar 25, 20264,075.004,095.003,975.004,070.004,059.994.76%1,105,500
Mar 24, 20263,995.004,005.003,795.003,885.003,875.441.57%1,122,900
Mar 23, 20263,885.003,915.003,695.003,825.003,815.59-7.50%2,264,000
Mar 19, 20264,320.004,340.004,110.004,135.004,124.83-5.16%1,279,400
Mar 18, 20264,230.004,380.004,200.004,360.004,349.274.31%882,000
Mar 17, 20264,420.004,445.004,170.004,180.004,169.72-2.34%1,324,800
Mar 16, 20264,145.004,295.004,125.004,280.004,269.471.78%1,010,500
Mar 13, 20264,115.004,235.004,100.004,205.004,194.66-0.94%802,700
Mar 12, 20264,190.004,310.004,160.004,245.004,234.560.83%1,174,000
Mar 11, 20264,120.004,395.004,115.004,210.004,199.645.25%1,511,000
Mar 10, 20264,180.004,180.003,980.004,000.003,990.165.12%1,795,600
Mar 9, 20263,925.004,000.003,710.003,805.003,795.64-10.68%2,175,300
Mar 6, 20264,285.004,300.004,135.004,260.004,249.52-2.18%1,158,000
Mar 5, 20264,450.004,530.004,265.004,355.004,344.292.71%1,575,500
Mar 4, 20264,535.004,695.004,215.004,240.004,229.57-6.40%2,333,300
Mar 3, 20264,730.004,935.004,520.004,530.004,518.86-3.31%1,845,500
Mar 2, 20264,535.004,715.004,450.004,685.004,673.472.85%1,636,500
Feb 27, 20264,705.004,715.004,445.004,555.004,543.79-0.33%1,194,800
Feb 26, 20264,570.004,690.004,475.004,570.004,558.76-1,476,700
Feb 25, 20264,800.004,830.004,540.004,570.004,558.76-0.44%1,832,000
Feb 24, 20264,600.004,790.004,530.004,590.004,578.714.91%3,321,200
Feb 20, 20264,000.004,415.003,990.004,375.004,364.2414.68%3,854,500
Feb 19, 20263,765.003,865.003,755.003,815.003,805.622.01%753,900
Feb 18, 20263,880.003,885.003,735.003,740.003,730.80-0.27%748,600
Feb 17, 20263,850.003,870.003,710.003,750.003,740.77-3.35%892,500
Feb 16, 20263,625.003,895.003,595.003,880.003,870.467.03%1,274,200