Skip to main content
Harmonic Drive Systems Inc. (TYO:6324)
Japan flag Japan · Delayed Price · Currency is JPY
3,805.00
-455.00 (-10.68%)
At close: Mar 9, 2026

Harmonic Drive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,925.004,000.003,710.003,805.003,805.00-10.68%2,175,300
Mar 6, 20264,285.004,300.004,135.004,260.004,260.00-2.18%1,158,000
Mar 5, 20264,450.004,530.004,265.004,355.004,355.002.71%1,575,500
Mar 4, 20264,535.004,695.004,215.004,240.004,240.00-6.40%2,333,300
Mar 3, 20264,730.004,935.004,520.004,530.004,530.00-3.31%1,845,500
Mar 2, 20264,535.004,715.004,450.004,685.004,685.002.85%1,636,500
Feb 27, 20264,705.004,715.004,445.004,555.004,555.00-0.33%1,194,800
Feb 26, 20264,570.004,690.004,475.004,570.004,570.00-1,476,700
Feb 25, 20264,800.004,830.004,540.004,570.004,570.00-0.44%1,832,000
Feb 24, 20264,600.004,790.004,530.004,590.004,590.004.91%3,321,200
Feb 20, 20264,000.004,415.003,990.004,375.004,375.0014.68%3,854,500
Feb 19, 20263,765.003,865.003,755.003,815.003,815.002.01%753,900
Feb 18, 20263,880.003,885.003,735.003,740.003,740.00-0.27%748,600
Feb 17, 20263,850.003,870.003,710.003,750.003,750.00-3.35%892,500
Feb 16, 20263,625.003,895.003,595.003,880.003,880.007.03%1,274,200
Feb 13, 20263,810.003,865.003,625.003,625.003,625.00-7.29%1,674,100
Feb 12, 20263,900.004,070.003,740.003,910.003,910.002.89%3,231,700
Feb 10, 20263,620.003,800.003,610.003,800.003,800.006.59%1,195,800
Feb 9, 20263,655.003,665.003,515.003,565.003,565.003.18%978,500
Feb 6, 20263,460.003,490.003,345.003,455.003,455.00-0.29%776,000
Feb 5, 20263,385.003,550.003,365.003,465.003,465.000.43%880,100
Feb 4, 20263,450.003,460.003,350.003,450.003,450.00-0.86%1,589,100
Feb 3, 20263,385.003,560.003,380.003,480.003,480.004.50%1,204,800
Feb 2, 20263,330.003,460.003,275.003,330.003,330.00-2.06%1,161,700
Jan 30, 20263,350.003,465.003,330.003,400.003,400.001.19%928,000
Jan 29, 20263,475.003,530.003,340.003,360.003,360.00-4.14%1,278,700
Jan 28, 20263,500.003,560.003,440.003,505.003,505.00-2.64%1,489,400
Jan 27, 20263,515.003,795.003,505.003,600.003,600.001.98%1,908,600
Jan 26, 20263,595.003,660.003,525.003,530.003,530.00-3.68%1,421,300
Jan 23, 20263,710.003,765.003,615.003,665.003,665.00-2.79%1,655,000
Jan 22, 20263,935.003,940.003,755.003,770.003,770.00-2.96%1,223,200
Jan 21, 20263,775.003,930.003,745.003,885.003,885.001.04%1,320,100
Jan 20, 20264,000.004,000.003,820.003,845.003,845.00-3.03%1,201,200
Jan 19, 20263,875.003,995.003,710.003,965.003,965.000.51%1,804,100
Jan 16, 20263,900.004,035.003,790.003,945.003,945.001.41%1,455,900
Jan 15, 20263,845.003,905.003,770.003,890.003,890.001.43%1,418,700
Jan 14, 20263,690.003,900.003,670.003,835.003,835.004.07%1,658,700
Jan 13, 20263,675.003,705.003,540.003,685.003,685.003.80%1,635,400
Jan 9, 20263,705.003,750.003,550.003,550.003,550.00-3.53%1,026,600
Jan 8, 20263,700.003,795.003,655.003,680.003,680.002.65%1,413,700
Jan 7, 20263,910.003,915.003,585.003,585.003,585.00-8.31%1,651,500
Jan 6, 20263,950.003,975.003,830.003,910.003,910.001.82%1,178,600
Jan 5, 20263,850.003,890.003,730.003,840.003,840.001.59%1,461,700
Dec 30, 20253,570.003,795.003,560.003,780.003,780.005.44%1,269,300
Dec 29, 20253,650.003,730.003,510.003,585.003,585.001.27%888,100
Dec 26, 20253,535.003,595.003,480.003,540.003,540.000.14%751,100
Dec 25, 20253,505.003,535.003,480.003,535.003,535.001.00%459,000
Dec 24, 20253,560.003,600.003,490.003,500.003,500.00-1.27%611,000
Dec 23, 20253,535.003,595.003,510.003,545.003,545.00-0.70%835,700
Dec 22, 20253,745.003,745.003,515.003,570.003,570.002.15%1,532,600
Dec 19, 20253,560.003,565.003,420.003,495.003,495.00-0.85%2,560,400
Dec 18, 20253,515.003,595.003,495.003,525.003,525.00-3.42%920,700
Dec 17, 20253,650.003,720.003,555.003,650.003,650.00-0.95%1,067,900
Dec 16, 20253,815.003,835.003,665.003,685.003,685.00-5.15%1,954,600
Dec 15, 20253,910.004,000.003,805.003,885.003,885.00-1.65%1,841,400
Dec 12, 20253,960.004,065.003,870.003,950.003,950.003.40%2,067,600
Dec 11, 20253,760.003,875.003,740.003,820.003,820.000.92%1,346,400
Dec 10, 20253,750.003,940.003,700.003,785.003,785.002.85%2,525,100
Dec 9, 20253,610.003,875.003,600.003,680.003,680.001.10%1,924,000
Dec 8, 20253,790.003,795.003,600.003,640.003,640.00-2.54%1,470,100
Dec 5, 20253,785.003,915.003,645.003,735.003,735.002.47%3,348,700
Dec 4, 20253,360.003,730.003,250.003,645.003,645.0013.91%4,089,200
Dec 3, 20253,245.003,255.003,120.003,200.003,200.00-825,700
Dec 2, 20253,165.003,300.003,125.003,200.003,200.002.73%1,502,700
Dec 1, 20253,060.003,155.003,025.003,115.003,115.000.81%1,252,800
Nov 28, 20252,950.003,090.002,950.003,090.003,090.003.69%913,300
Nov 27, 20252,932.003,050.002,925.002,980.002,980.003.40%980,300
Nov 26, 20252,834.002,902.002,792.002,882.002,882.002.93%868,200
Nov 25, 20252,811.002,918.002,767.002,800.002,800.000.72%1,025,100
Nov 21, 20252,741.002,807.002,664.002,780.002,780.00-2.63%1,205,800
Nov 20, 20252,850.002,950.002,805.002,855.002,855.005.43%1,875,800
Nov 19, 20252,503.002,765.002,420.002,708.002,708.008.19%2,900,800
Nov 18, 20252,697.002,703.002,503.002,503.002,503.00-8.88%1,991,500
Nov 17, 20252,779.002,780.002,683.002,747.002,747.000.15%904,000
Nov 14, 20252,777.002,843.002,726.002,743.002,743.00-2.80%1,009,600
Nov 13, 20252,846.002,959.002,790.002,822.002,822.004.67%2,102,100
Nov 12, 20252,605.002,735.002,605.002,696.002,696.000.07%1,220,700
Nov 11, 20252,750.002,762.002,642.002,694.002,694.00-0.22%1,164,200
Nov 10, 20252,695.002,748.002,648.002,700.002,700.00-0.04%775,300
Nov 7, 20252,778.002,778.002,666.002,701.002,701.00-3.57%1,073,800
Nov 6, 20252,832.002,845.002,752.002,801.002,801.000.18%965,300
Nov 5, 20252,775.002,796.002,618.002,796.002,796.00-4.02%1,904,400
Nov 4, 20252,850.002,996.002,819.002,913.002,913.002.14%1,196,500
Oct 31, 20252,845.002,867.002,771.002,852.002,852.00-0.97%1,193,700
Oct 30, 20252,925.002,960.002,872.002,880.002,880.00-3.06%1,311,300
Oct 29, 20253,045.003,050.002,934.002,971.002,971.00-0.70%887,800
Oct 28, 20253,010.003,055.002,962.002,992.002,992.00-2.06%625,100
Oct 27, 20253,155.003,180.003,045.003,055.003,055.00-1.77%811,400
Oct 24, 20253,080.003,185.003,050.003,110.003,110.003.94%1,036,500
Oct 23, 20253,155.003,170.002,952.002,992.002,992.00-8.50%1,687,400
Oct 22, 20253,185.003,340.003,120.003,270.003,270.000.46%1,089,600
Oct 21, 20253,255.003,325.003,185.003,255.003,255.001.72%998,200
Oct 20, 20253,095.003,250.003,075.003,200.003,200.005.79%888,500
Oct 17, 20253,090.003,200.003,005.003,025.003,025.00-1.14%1,390,200
Oct 16, 20253,130.003,220.003,015.003,060.003,060.00-4.08%1,590,200
Oct 15, 20253,120.003,245.003,090.003,190.003,190.004.25%1,392,700
Oct 14, 20253,270.003,390.003,010.003,060.003,060.00-7.27%2,579,700
Oct 10, 20253,380.003,580.003,250.003,300.003,300.00-4.35%3,262,000
Oct 9, 20253,100.003,450.003,010.003,450.003,450.0016.95%3,959,500
Oct 8, 20252,794.002,996.002,731.002,950.002,950.005.85%1,432,000