Skip to main content
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
Feb 13, 20263,810.003,865.003,625.003,625.003,616.08-7.29%1,674,100
Feb 12, 20263,900.004,070.003,740.003,910.003,900.382.89%3,231,700
Feb 10, 20263,620.003,800.003,610.003,800.003,790.656.59%1,195,800
Feb 9, 20263,655.003,665.003,515.003,565.003,556.233.18%978,500
Feb 6, 20263,460.003,490.003,345.003,455.003,446.50-0.29%776,000
Feb 5, 20263,385.003,550.003,365.003,465.003,456.480.43%880,100
Feb 4, 20263,450.003,460.003,350.003,450.003,441.51-0.86%1,589,100
Feb 3, 20263,385.003,560.003,380.003,480.003,471.444.50%1,204,800
Feb 2, 20263,330.003,460.003,275.003,330.003,321.81-2.06%1,161,700
Jan 30, 20263,350.003,465.003,330.003,400.003,391.641.19%928,000
Jan 29, 20263,475.003,530.003,340.003,360.003,351.73-4.14%1,278,700
Jan 28, 20263,500.003,560.003,440.003,505.003,496.38-2.64%1,489,400
Jan 27, 20263,515.003,795.003,505.003,600.003,591.141.98%1,908,600
Jan 26, 20263,595.003,660.003,525.003,530.003,521.32-3.68%1,421,300
Jan 23, 20263,710.003,765.003,615.003,665.003,655.98-2.79%1,655,000
Jan 22, 20263,935.003,940.003,755.003,770.003,760.73-2.96%1,223,200
Jan 21, 20263,775.003,930.003,745.003,885.003,875.441.04%1,320,100
Jan 20, 20264,000.004,000.003,820.003,845.003,835.54-3.03%1,201,200
Jan 19, 20263,875.003,995.003,710.003,965.003,955.250.51%1,804,100
Jan 16, 20263,900.004,035.003,790.003,945.003,935.301.41%1,455,900
Jan 15, 20263,845.003,905.003,770.003,890.003,880.431.43%1,418,700
Jan 14, 20263,690.003,900.003,670.003,835.003,825.574.07%1,658,700
Jan 13, 20263,675.003,705.003,540.003,685.003,675.933.80%1,635,400
Jan 9, 20263,705.003,750.003,550.003,550.003,541.27-3.53%1,026,600
Jan 8, 20263,700.003,795.003,655.003,680.003,670.952.65%1,413,700
Jan 7, 20263,910.003,915.003,585.003,585.003,576.18-8.31%1,651,500
Jan 6, 20263,950.003,975.003,830.003,910.003,900.381.82%1,178,600
Jan 5, 20263,850.003,890.003,730.003,840.003,830.551.59%1,461,700
Dec 30, 20253,570.003,795.003,560.003,780.003,770.705.44%1,269,300
Dec 29, 20253,650.003,730.003,510.003,585.003,576.181.27%888,100
Dec 26, 20253,535.003,595.003,480.003,540.003,531.290.14%751,100
Dec 25, 20253,505.003,535.003,480.003,535.003,526.301.00%459,000
Dec 24, 20253,560.003,600.003,490.003,500.003,491.39-1.27%611,000
Dec 23, 20253,535.003,595.003,510.003,545.003,536.28-0.70%835,700
Dec 22, 20253,745.003,745.003,515.003,570.003,561.222.15%1,532,600
Dec 19, 20253,560.003,565.003,420.003,495.003,486.40-0.85%2,560,400
Dec 18, 20253,515.003,595.003,495.003,525.003,516.33-3.42%920,700
Dec 17, 20253,650.003,720.003,555.003,650.003,641.02-0.95%1,067,900
Dec 16, 20253,815.003,835.003,665.003,685.003,675.93-5.15%1,954,600
Dec 15, 20253,910.004,000.003,805.003,885.003,875.44-1.65%1,841,400
Dec 12, 20253,960.004,065.003,870.003,950.003,940.283.40%2,067,600
Dec 11, 20253,760.003,875.003,740.003,820.003,810.600.92%1,346,400
Dec 10, 20253,750.003,940.003,700.003,785.003,775.692.85%2,525,100
Dec 9, 20253,610.003,875.003,600.003,680.003,670.951.10%1,924,000
Dec 8, 20253,790.003,795.003,600.003,640.003,631.05-2.54%1,470,100
Dec 5, 20253,785.003,915.003,645.003,735.003,725.812.47%3,348,700
Dec 4, 20253,360.003,730.003,250.003,645.003,636.0313.91%4,089,200
Dec 3, 20253,245.003,255.003,120.003,200.003,192.13-825,700
Dec 2, 20253,165.003,300.003,125.003,200.003,192.132.73%1,502,700
Dec 1, 20253,060.003,155.003,025.003,115.003,107.340.81%1,252,800