Harmonic Drive Systems Inc. - 6324.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	3,610	3,680	3,680	3,875	3,600	1.92M
December 08, 2025	3,790	3,640	3,640	3,795	3,600	1.47M
December 05, 2025	3,785	3,735	3,735	3,915	3,645	3.35M
December 04, 2025	3,360	3,645	3,645	3,730	3,250	4.09M
December 03, 2025	3,245	3,200	3,200	3,255	3,120	825,700
December 02, 2025	3,165	3,200	3,200	3,300	3,125	1.5M
December 01, 2025	3,060	3,115	3,115	3,155	3,025	1.25M
November 28, 2025	2,950	3,090	3,090	3,090	2,950	913,300
November 27, 2025	2,932	2,980	2,980	3,050	2,925	980,300
November 26, 2025	2,834	2,882	2,882	2,902	2,792	868,200
November 25, 2025	2,811	2,800	2,800	2,918	2,767	1.03M
November 21, 2025	2,741	2,780	2,780	2,807	2,664	1.21M
November 20, 2025	2,850	2,855	2,855	2,950	2,805	1.88M
November 19, 2025	2,503	2,708	2,708	2,765	2,420	2.9M
November 18, 2025	2,697	2,503	2,503	2,703	2,503	1.99M
November 17, 2025	2,779	2,747	2,747	2,780	2,683	904,000
November 14, 2025	2,777	2,743	2,743	2,843	2,726	1.01M
November 13, 2025	2,846	2,822	2,822	2,959	2,790	2.1M
November 12, 2025	2,605	2,696	2,696	2,735	2,605	1.22M
November 11, 2025	2,750	2,694	2,694	2,762	2,642	1.16M
November 10, 2025	2,695	2,700	2,700	2,748	2,648	775,300
November 07, 2025	2,778	2,701	2,701	2,778	2,666	1.07M
November 06, 2025	2,832	2,801	2,801	2,845	2,752	965,300
November 05, 2025	2,775	2,796	2,796	2,796	2,618	1.9M
November 04, 2025	2,850	2,913	2,913	2,996	2,819	1.9M
October 31, 2025	2,845	2,852	2,852	2,867	2,771	1.19M
October 30, 2025	2,925	2,880	2,880	2,960	2,872	1.31M
October 29, 2025	3,045	2,971	2,971	3,050	2,934	887,800
October 28, 2025	3,010	2,992	2,992	3,055	2,962	625,100
October 27, 2025	3,155	3,055	3,055	3,180	3,045	811,400
October 24, 2025	3,080	3,110	3,110	3,185	3,050	1.04M
October 23, 2025	3,155	2,992	2,992	3,170	2,952	1.69M
October 22, 2025	3,185	3,270	3,270	3,340	3,120	1.09M
October 21, 2025	3,255	3,255	3,255	3,325	3,185	998,200
October 20, 2025	3,095	3,200	3,200	3,250	3,075	888,500
October 17, 2025	3,090	3,025	3,025	3,200	3,005	1.39M
October 16, 2025	3,130	3,060	3,060	3,220	3,015	1.59M
October 15, 2025	3,120	3,190	3,190	3,245	3,090	1.39M
October 14, 2025	3,270	3,060	3,060	3,390	3,010	2.58M
October 10, 2025	3,380	3,300	3,300	3,580	3,250	3.26M
October 09, 2025	3,100	3,450	3,450	3,450	3,010	3.96M
October 08, 2025	2,794	2,950	2,950	2,996	2,731	1.43M
October 07, 2025	2,870	2,787	2,787	2,895	2,744	1.01M
October 06, 2025	2,840	2,820	2,820	2,849	2,740	1.13M
October 03, 2025	2,655	2,698	2,698	2,785	2,625	1.11M
October 02, 2025	2,613	2,608	2,608	2,643	2,565	652,300
October 01, 2025	2,620	2,563	2,563	2,630	2,525	914,800
September 30, 2025	2,629	2,647	2,647	2,677	2,560	1.23M
September 29, 2025	2,703	2,626	2,626	2,715	2,567	1.15M
September 26, 2025	2,818	2,690	2,680	2,837	2,686	897,300
September 25, 2025	2,857	2,821	2,810.51	2,888	2,800	1.36M
September 24, 2025	3,005	2,847	2,836.42	3,020	2,839	1.99M
September 22, 2025	3,025	3,075	3,063.57	3,170	3,010	876,000
September 19, 2025	3,255	3,030	3,030	3,295	2,991	3.51M
September 18, 2025	2,760	3,165	3,165	3,225	2,728	4.4M
September 17, 2025	2,609	2,752	2,752	2,805	2,590	2.15M
September 16, 2025	2,496	2,603	2,603	2,621	2,489	1.42M
September 12, 2025	2,476	2,509	2,509	2,556	2,456	974,800
September 11, 2025	2,457	2,493	2,493	2,494	2,448	893,400
September 10, 2025	2,488	2,481	2,481	2,498	2,416	1.2M

Harmonic Drive Systems Inc. (6324.T) JPX