Skip to main content
Harmonic Drive Systems Inc. (TYO:6324)
Japan flag Japan · Delayed Price · Currency is JPY
3,735.00
+90.00 (2.47%)
At close: Dec 5, 2025

Harmonic Drive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,870.002,895.002,744.002,787.002,787.00-1.17%1,009,500
Oct 6, 20252,840.002,849.002,740.002,820.002,820.004.52%1,125,200
Oct 3, 20252,655.002,785.002,625.002,698.002,698.003.45%1,108,600
Oct 2, 20252,613.002,643.002,565.002,608.002,608.001.76%652,300
Oct 1, 20252,620.002,630.002,525.002,563.002,563.00-3.17%914,800
Sep 30, 20252,629.002,677.002,560.002,647.002,647.000.80%1,226,800
Sep 29, 20252,703.002,715.002,567.002,626.002,626.00-2.38%1,146,500
Sep 26, 20252,818.002,837.002,686.002,690.002,680.00-4.64%897,300
Sep 25, 20252,857.002,888.002,800.002,821.002,810.51-0.91%1,358,400
Sep 24, 20253,005.003,020.002,839.002,847.002,836.42-7.41%1,991,000
Sep 22, 20253,025.003,170.003,010.003,075.003,063.571.49%876,000
Sep 19, 20253,255.003,295.002,991.003,030.003,018.74-4.27%3,510,000
Sep 18, 20252,760.003,225.002,728.003,165.003,153.2315.01%4,402,200
Sep 17, 20252,609.002,805.002,590.002,752.002,741.775.72%2,154,500
Sep 16, 20252,496.002,621.002,489.002,603.002,593.323.75%1,416,700
Sep 12, 20252,476.002,556.002,456.002,509.002,499.670.64%974,800
Sep 11, 20252,457.002,494.002,448.002,493.002,483.730.48%893,400
Sep 10, 20252,488.002,498.002,416.002,481.002,471.78-3.01%1,199,000
Sep 9, 20252,570.002,599.002,524.002,558.002,548.49-0.43%1,203,300
Sep 8, 20252,477.002,585.002,437.002,569.002,559.455.72%2,418,900
Sep 5, 20252,339.002,432.002,334.002,430.002,420.974.38%1,210,700
Sep 4, 20252,349.002,387.002,316.002,328.002,319.35-2.80%1,722,100
Sep 3, 20252,420.002,476.002,392.002,395.002,386.10-3.78%1,486,900
Sep 2, 20252,508.002,523.002,432.002,489.002,479.75-2.20%1,700,400
Sep 1, 20252,510.002,563.002,501.002,545.002,535.54-1.28%980,400
Aug 29, 20252,570.002,611.002,548.002,578.002,568.42-0.85%1,318,300
Aug 28, 20252,675.002,685.002,569.002,600.002,590.33-4.59%1,248,200
Aug 27, 20252,709.002,755.002,672.002,725.002,714.87-0.98%984,300
Aug 26, 20252,663.002,775.002,590.002,752.002,741.771.44%1,561,400
Aug 25, 20252,551.002,720.002,542.002,713.002,702.916.85%1,479,800
Aug 22, 20252,501.002,576.002,497.002,539.002,529.560.36%523,300
Aug 21, 20252,565.002,603.002,520.002,530.002,520.59-0.24%793,300
Aug 20, 20252,648.002,648.002,497.002,536.002,526.57-6.00%1,879,000
Aug 19, 20252,758.002,760.002,680.002,698.002,687.97-1.50%701,600
Aug 18, 20252,663.002,759.002,616.002,739.002,728.825.83%1,367,900
Aug 15, 20252,590.002,619.002,575.002,588.002,578.380.62%727,500
Aug 14, 20252,610.002,623.002,526.002,572.002,562.440.19%884,200
Aug 13, 20252,630.002,639.002,556.002,567.002,557.46-1.42%701,000
Aug 12, 20252,556.002,628.002,541.002,604.002,594.322.92%1,466,900
Aug 8, 20252,565.002,566.002,467.002,530.002,520.59-1.36%2,541,300
Aug 7, 20252,900.002,900.002,521.002,565.002,555.46-9.04%4,357,000
Aug 6, 20252,785.002,894.002,773.002,820.002,809.52-2.05%1,241,200
Aug 5, 20252,909.002,925.002,834.002,879.002,868.30-0.72%1,155,500
Aug 4, 20252,850.002,922.002,850.002,900.002,889.22-0.75%987,500
Aug 1, 20252,881.002,954.002,849.002,922.002,911.140.55%704,800
Jul 31, 20252,815.002,906.002,784.002,906.002,895.201.89%979,000
Jul 30, 20252,845.002,910.002,815.002,852.002,841.40-0.56%533,500
Jul 29, 20252,923.002,938.002,855.002,868.002,857.34-2.88%693,900
Jul 28, 20252,962.003,040.002,930.002,953.002,942.020.41%852,800
Jul 25, 20253,020.003,020.002,936.002,941.002,930.07-3.26%978,300
Jul 24, 20253,095.003,110.002,968.003,040.003,028.70-1.78%1,389,400
Jul 23, 20252,863.003,180.002,841.003,095.003,083.4912.71%2,419,700
Jul 22, 20252,657.002,820.002,629.002,746.002,735.794.65%1,473,600
Jul 18, 20252,649.002,670.002,566.002,624.002,614.25-1.39%727,900
Jul 17, 20252,621.002,680.002,547.002,661.002,651.111.72%1,060,600
Jul 16, 20252,526.002,659.002,522.002,616.002,606.282.71%911,000
Jul 15, 20252,570.002,580.002,516.002,547.002,537.53-0.59%427,100
Jul 14, 20252,514.002,568.002,503.002,562.002,552.480.99%552,100
Jul 11, 20252,541.002,592.002,529.002,537.002,527.570.55%684,600
Jul 10, 20252,580.002,594.002,521.002,523.002,513.62-3.92%1,139,100