Harmonic Drive Systems Inc. 6324
TSE · Japan · Producer Manufacturing
¥6,560.00-50.00 (-0.76%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6,570.00 | -0.61% | ¥6,520.00 | ¥6,670.00 | ¥6,460.00 | 354.00K |
| 2026-10-01 | ¥6,610.00 | +2.96% | ¥6,460.00 | ¥6,640.00 | ¥6,420.00 | 891.40K |
| 2026-09-30 | ¥6,420.00 | -0.47% | ¥6,550.00 | ¥6,650.00 | ¥6,380.00 | 803.80K |
| 2026-09-29 | ¥6,450.00 | +0.78% | ¥6,300.00 | ¥6,570.00 | ¥6,270.00 | 743.90K |
| 2026-09-28 | ¥6,400.00 | +1.59% | ¥6,370.00 | ¥6,570.00 | ¥6,310.00 | 996.50K |
| 2026-09-25 | ¥6,300.00 | -0.79% | ¥6,290.00 | ¥6,390.00 | ¥6,080.00 | 814.80K |
| 2026-09-24 | ¥6,350.00 | +2.42% | ¥6,220.00 | ¥6,410.00 | ¥6,160.00 | 1.32M |
| 2026-09-18 | ¥6,200.00 | +3.85% | ¥6,170.00 | ¥6,260.00 | ¥6,070.00 | 1.26M |
| 2026-09-17 | ¥5,970.00 | 0.00% | ¥6,170.00 | ¥6,220.00 | ¥5,930.00 | 1.00M |
| 2026-09-16 | ¥5,970.00 | +2.05% | ¥5,810.00 | ¥6,000.00 | ¥5,790.00 | 557.40K |
| 2026-09-15 | ¥5,850.00 | +0.34% | ¥5,730.00 | ¥6,000.00 | ¥5,700.00 | 658.90K |
| 2026-09-14 | ¥5,830.00 | +0.69% | ¥5,600.00 | ¥5,870.00 | ¥5,540.00 | 681.60K |
| 2026-09-11 | ¥5,790.00 | -3.18% | ¥5,680.00 | ¥5,990.00 | ¥5,650.00 | 2.22M |
| 2026-09-10 | ¥5,980.00 | +2.75% | ¥5,750.00 | ¥6,030.00 | ¥5,750.00 | 936.10K |
| 2026-09-09 | ¥5,820.00 | +2.11% | ¥5,750.00 | ¥6,000.00 | ¥5,740.00 | 1.00M |
| 2026-09-08 | ¥5,700.00 | -4.52% | ¥5,960.00 | ¥6,030.00 | ¥5,700.00 | 1.11M |
| 2026-09-07 | ¥5,970.00 | +4.19% | ¥6,000.00 | ¥6,000.00 | ¥5,870.00 | 990.90K |
| 2026-09-04 | ¥5,730.00 | +5.52% | ¥5,440.00 | ¥5,780.00 | ¥5,390.00 | 1.20M |
| 2026-09-03 | ¥5,430.00 | +2.07% | ¥5,380.00 | ¥5,540.00 | ¥5,290.00 | 1.01M |
| 2026-09-02 | ¥5,320.00 | -5.51% | ¥5,580.00 | ¥5,590.00 | ¥5,300.00 | 1.06M |
| 2026-09-01 | ¥5,630.00 | -2.76% | ¥5,590.00 | ¥5,750.00 | ¥5,540.00 | 839.30K |
| 2026-08-31 | ¥5,790.00 | +0.70% | ¥5,530.00 | ¥5,790.00 | ¥5,450.00 | 1.02M |
| 2026-08-28 | ¥5,750.00 | -0.52% | ¥5,850.00 | ¥5,950.00 | ¥5,710.00 | 578.70K |
| 2026-08-27 | ¥5,780.00 | +0.35% | ¥6,020.00 | ¥6,080.00 | ¥5,680.00 | 847.00K |
| 2026-08-26 | ¥5,760.00 | -0.35% | ¥5,870.00 | ¥5,880.00 | ¥5,680.00 | 734.70K |
| 2026-08-25 | ¥5,780.00 | +1.76% | ¥5,680.00 | ¥5,800.00 | ¥5,640.00 | 1.07M |
| 2026-08-24 | ¥5,680.00 | -0.35% | ¥5,700.00 | ¥5,780.00 | ¥5,590.00 | 843.20K |
| 2026-08-21 | ¥5,700.00 | -2.23% | ¥5,680.00 | ¥5,750.00 | ¥5,540.00 | 1.40M |
| 2026-08-20 | ¥5,830.00 | +2.82% | ¥5,660.00 | ¥5,850.00 | ¥5,630.00 | 971.90K |
| 2026-08-19 | ¥5,670.00 | -4.87% | ¥5,730.00 | ¥5,830.00 | ¥5,500.00 | 2.08M |
| 2026-08-18 | ¥5,960.00 | -8.45% | ¥6,330.00 | ¥6,610.00 | ¥5,830.00 | 2.06M |
| 2026-08-17 | ¥6,510.00 | 0.00% | ¥6,610.00 | ¥6,660.00 | ¥6,360.00 | 851.30K |
| 2026-08-14 | ¥6,510.00 | -3.56% | ¥6,750.00 | ¥6,890.00 | ¥6,380.00 | 1.31M |
| 2026-08-13 | ¥6,750.00 | +5.47% | ¥6,450.00 | ¥6,800.00 | ¥6,360.00 | 1.32M |
| 2026-08-12 | ¥6,400.00 | +0.31% | ¥6,480.00 | ¥6,510.00 | ¥6,230.00 | 1.35M |
| 2026-08-10 | ¥6,380.00 | -10.89% | ¥6,890.00 | ¥7,160.00 | ¥6,310.00 | 2.19M |
| 2026-08-07 | ¥7,160.00 | +0.42% | ¥7,150.00 | ¥7,270.00 | ¥6,770.00 | 1.66M |
| 2026-08-06 | ¥7,130.00 | -3.52% | ¥7,400.00 | ¥7,480.00 | ¥6,980.00 | 1.54M |
| 2026-08-05 | ¥7,390.00 | +8.04% | ¥7,000.00 | ¥7,430.00 | ¥6,940.00 | 1.73M |
| 2026-08-04 | ¥6,840.00 | +8.06% | ¥6,500.00 | ¥6,950.00 | ¥6,460.00 | 1.90M |
| 2026-08-03 | ¥6,330.00 | +3.09% | ¥5,960.00 | ¥6,390.00 | ¥5,850.00 | 1.59M |
| 2026-07-31 | ¥6,140.00 | +11.64% | ¥6,100.00 | ¥6,300.00 | ¥5,880.00 | 1.96M |
| 2026-07-30 | ¥5,500.00 | +1.10% | ¥5,350.00 | ¥5,810.00 | ¥5,270.00 | 1.84M |
| 2026-07-29 | ¥5,440.00 | -5.88% | ¥5,790.00 | ¥5,930.00 | ¥5,260.00 | 2.13M |
| 2026-07-28 | ¥5,780.00 | -12.29% | ¥6,240.00 | ¥6,270.00 | ¥5,660.00 | 2.06M |
| 2026-07-27 | ¥6,590.00 | +0.46% | ¥6,660.00 | ¥6,820.00 | ¥6,360.00 | 1.28M |
| 2026-07-24 | ¥6,560.00 | -4.51% | ¥6,770.00 | ¥6,840.00 | ¥6,490.00 | 918.00K |
| 2026-07-23 | ¥6,870.00 | -0.15% | ¥6,900.00 | ¥7,130.00 | ¥6,850.00 | 1.08M |
| 2026-07-22 | ¥6,880.00 | +4.72% | ¥6,750.00 | ¥7,180.00 | ¥6,730.00 | 1.68M |
| 2026-07-21 | ¥6,570.00 | +1.55% | ¥6,480.00 | ¥6,630.00 | ¥6,180.00 | 1.49M |
| 2026-07-17 | ¥6,470.00 | -10.14% | ¥6,900.00 | ¥6,910.00 | ¥6,330.00 | 2.01M |
| 2026-07-16 | ¥7,200.00 | -3.10% | ¥7,220.00 | ¥7,320.00 | ¥7,060.00 | 1.31M |
| 2026-07-15 | ¥7,430.00 | -1.46% | ¥7,660.00 | ¥7,680.00 | ¥7,100.00 | 1.29M |
| 2026-07-14 | ¥7,540.00 | +4.14% | ¥7,220.00 | ¥7,550.00 | ¥6,810.00 | 2.31M |
| 2026-07-13 | ¥7,240.00 | -8.12% | ¥7,950.00 | ¥8,070.00 | ¥6,990.00 | 1.97M |
| 2026-07-10 | ¥7,880.00 | +4.93% | ¥7,700.00 | ¥8,200.00 | ¥7,610.00 | 1.64M |
| 2026-07-09 | ¥7,510.00 | -1.05% | ¥7,650.00 | ¥7,930.00 | ¥7,440.00 | 1.49M |
| 2026-07-08 | ¥7,590.00 | -4.41% | ¥7,820.00 | ¥8,090.00 | ¥7,530.00 | 2.27M |
| 2026-07-07 | ¥7,940.00 | -10.69% | ¥8,590.00 | ¥8,730.00 | ¥7,890.00 | 2.48M |
| 2026-07-06 | ¥8,890.00 | +0.57% | ¥8,800.00 | ¥9,150.00 | ¥8,430.00 | 2.88M |
| 2026-07-03 | ¥8,840.00 | +8.73% | ¥7,840.00 | ¥8,840.00 | ¥7,470.00 | 4.16M |
| 2026-07-02 | ¥8,130.00 | +1.50% | ¥7,800.00 | ¥8,470.00 | ¥7,690.00 | 2.36M |
| 2026-07-01 | ¥8,010.00 | +2.82% | ¥7,800.00 | ¥8,080.00 | ¥7,680.00 | 1.62M |
| 2026-06-30 | ¥7,790.00 | +9.41% | ¥7,530.00 | ¥7,970.00 | ¥7,280.00 | 1.89M |
| 2026-06-29 | ¥7,120.00 | +0.28% | ¥7,070.00 | ¥7,130.00 | ¥6,650.00 | 1.47M |
| 2026-06-26 | ¥7,100.00 | -10.13% | ¥7,690.00 | ¥7,910.00 | ¥7,070.00 | 1.55M |
| 2026-06-25 | ¥7,900.00 | +0.89% | ¥8,050.00 | ¥8,050.00 | ¥7,720.00 | 1.40M |
| 2026-06-24 | ¥7,830.00 | +1.69% | ¥7,750.00 | ¥8,070.00 | ¥7,420.00 | 2.02M |
| 2026-06-23 | ¥7,700.00 | -11.60% | ¥8,640.00 | ¥8,750.00 | ¥7,650.00 | 2.28M |
| 2026-06-22 | ¥8,710.00 | +12.10% | ¥8,220.00 | ¥8,870.00 | ¥8,170.00 | 2.50M |
| 2026-06-19 | ¥7,770.00 | 0.00% | ¥7,920.00 | ¥7,980.00 | ¥7,630.00 | 1.42M |
| 2026-06-18 | ¥7,770.00 | -1.02% | ¥7,950.00 | ¥8,240.00 | ¥7,770.00 | 2.52M |
| 2026-06-17 | ¥7,850.00 | +12.14% | ¥7,280.00 | ¥7,890.00 | ¥7,190.00 | 1.93M |
| 2026-06-16 | ¥7,000.00 | +2.04% | ¥6,970.00 | ¥7,160.00 | ¥6,730.00 | 1.23M |
| 2026-06-15 | ¥6,860.00 | +4.73% | ¥6,920.00 | ¥6,920.00 | ¥6,760.00 | 883.10K |
| 2026-06-12 | ¥6,550.00 | +4.30% | ¥6,580.00 | ¥6,890.00 | ¥6,520.00 | 1.38M |
| 2026-06-11 | ¥6,280.00 | +0.64% | ¥5,960.00 | ¥6,300.00 | ¥5,770.00 | 1.32M |
| 2026-06-10 | ¥6,240.00 | -11.24% | ¥6,710.00 | ¥6,750.00 | ¥6,100.00 | 2.02M |
| 2026-06-09 | ¥7,030.00 | -1.82% | ¥7,220.00 | ¥7,280.00 | ¥6,900.00 | 1.62M |
| 2026-06-08 | ¥7,160.00 | +0.99% | ¥6,540.00 | ¥7,440.00 | ¥6,420.00 | 2.63M |
| 2026-06-05 | ¥7,090.00 | +2.60% | ¥6,790.00 | ¥7,220.00 | ¥6,550.00 | 1.71M |
| 2026-06-04 | ¥6,910.00 | -6.75% | ¥7,300.00 | ¥7,440.00 | ¥6,830.00 | 1.99M |
| 2026-06-03 | ¥7,410.00 | +4.22% | ¥7,400.00 | ¥7,720.00 | ¥7,110.00 | 1.62M |
| 2026-06-02 | ¥7,110.00 | -8.61% | ¥7,560.00 | ¥7,560.00 | ¥6,890.00 | 2.73M |
| 2026-06-01 | ¥7,780.00 | -0.26% | ¥7,600.00 | ¥8,140.00 | ¥7,500.00 | 1.73M |
| 2026-05-29 | ¥7,800.00 | +1.43% | ¥7,880.00 | ¥7,970.00 | ¥7,540.00 | 1.66M |
| 2026-05-28 | ¥7,690.00 | -2.04% | ¥7,420.00 | ¥7,870.00 | ¥7,320.00 | 1.65M |
| 2026-05-27 | ¥7,850.00 | -1.88% | ¥8,300.00 | ¥8,400.00 | ¥7,730.00 | 1.82M |
| 2026-05-26 | ¥8,000.00 | +4.44% | ¥7,810.00 | ¥8,080.00 | ¥7,470.00 | 1.87M |
| 2026-05-25 | ¥7,660.00 | +9.27% | ¥7,500.00 | ¥7,850.00 | ¥7,420.00 | 1.85M |