Harmonic Drive Systems Inc. (6324.T) JPX
3,725.00
+160(+4.49%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,725.00
+160(+4.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,685 | 3,720 | 3,720 | 3,725 | 3,600 | 892,300 |
| April 02, 2026 | 3,725 | 3,565 | 3,565 | 3,780 | 3,485 | 1.6M |
| April 01, 2026 | 3,655 | 3,655 | 3,655 | 3,670 | 3,550 | 1.4M |
| March 31, 2026 | 3,600 | 3,465 | 3,465 | 3,610 | 3,440 | 2.41M |
| March 30, 2026 | 3,850 | 3,790 | 3,790 | 3,895 | 3,735 | 5.84M |
| March 27, 2026 | 4,055 | 4,065 | 4,065 | 4,125 | 3,955 | 865,000 |
| March 26, 2026 | 4,160 | 4,055 | 4,055 | 4,285 | 4,025 | 1.2M |
| March 25, 2026 | 4,075 | 4,070 | 4,070 | 4,095 | 3,975 | 1.11M |
| March 24, 2026 | 3,995 | 3,885 | 3,885 | 4,005 | 3,795 | 1.12M |
| March 23, 2026 | 3,885 | 3,825 | 3,825 | 3,915 | 3,695 | 2.26M |
| March 19, 2026 | 4,320 | 4,135 | 4,135 | 4,340 | 4,110 | 1.28M |
| March 18, 2026 | 4,230 | 4,360 | 4,360 | 4,380 | 4,200 | 882,000 |
| March 17, 2026 | 4,420 | 4,180 | 4,180 | 4,445 | 4,170 | 1.32M |
| March 16, 2026 | 4,145 | 4,280 | 4,280 | 4,295 | 4,125 | 1.01M |
| March 13, 2026 | 4,115 | 4,205 | 4,205 | 4,235 | 4,100 | 802,700 |
| March 12, 2026 | 4,190 | 4,245 | 4,245 | 4,310 | 4,160 | 1.17M |
| March 11, 2026 | 4,120 | 4,210 | 4,210 | 4,395 | 4,115 | 1.51M |
| March 10, 2026 | 4,180 | 4,075 | 4,075 | 4,180 | 4,005 | 922,900 |
| March 09, 2026 | 3,925 | 3,805 | 3,805 | 4,000 | 3,710 | 2.18M |
| March 06, 2026 | 4,285 | 4,260 | 4,260 | 4,300 | 4,135 | 1.16M |
| March 05, 2026 | 4,450 | 4,355 | 4,355 | 4,530 | 4,265 | 1.58M |
| March 04, 2026 | 4,535 | 4,290 | 4,290 | 4,695 | 4,230 | 1.82M |
| March 03, 2026 | 4,730 | 4,530 | 4,530 | 4,935 | 4,520 | 1.85M |
| March 02, 2026 | 4,535 | 4,685 | 4,685 | 4,715 | 4,450 | 1.64M |
| February 27, 2026 | 4,705 | 4,555 | 4,555 | 4,715 | 4,445 | 1.19M |
| February 26, 2026 | 4,570 | 4,570 | 4,570 | 4,690 | 4,475 | 1.48M |
| February 25, 2026 | 4,800 | 4,570 | 4,570 | 4,830 | 4,540 | 1.83M |
| February 24, 2026 | 4,600 | 4,590 | 4,590 | 4,790 | 4,530 | 3.32M |
| February 20, 2026 | 4,000 | 4,375 | 0 | 4,415 | 3,990 | 3.85M |
| February 19, 2026 | 3,765 | 3,815 | 0 | 3,865 | 3,755 | 753,900 |
| February 18, 2026 | 3,880 | 3,740 | 0 | 3,885 | 3,735 | 748,600 |
| February 17, 2026 | 3,850 | 3,750 | 0 | 3,870 | 3,710 | 892,500 |
| February 16, 2026 | 3,625 | 3,880 | 0 | 3,895 | 3,595 | 1.27M |
| February 13, 2026 | 3,810 | 3,625 | 0 | 3,865 | 3,625 | 1.67M |
| February 12, 2026 | 3,900 | 3,910 | 0 | 4,070 | 3,740 | 3.23M |
| February 10, 2026 | 3,620 | 3,800 | 0 | 3,800 | 3,610 | 1.2M |
| February 09, 2026 | 3,655 | 3,565 | 0 | 3,665 | 3,515 | 978,500 |
| February 06, 2026 | 3,460 | 3,455 | 0 | 3,490 | 3,345 | 776,000 |
| February 05, 2026 | 3,385 | 3,465 | 0 | 3,550 | 3,365 | 880,100 |
| February 04, 2026 | 3,450 | 3,450 | 0 | 3,460 | 3,350 | 1.59M |
| February 03, 2026 | 3,385 | 3,480 | 0 | 3,560 | 3,380 | 1.2M |
| February 02, 2026 | 3,330 | 3,330 | 0 | 3,460 | 3,275 | 1.16M |
| January 30, 2026 | 3,350 | 3,400 | 0 | 3,465 | 3,330 | 928,000 |
| January 29, 2026 | 3,475 | 3,360 | 0 | 3,530 | 3,340 | 1.28M |
| January 28, 2026 | 3,500 | 3,505 | 0 | 3,560 | 3,440 | 1.49M |
| January 27, 2026 | 3,515 | 3,600 | 0 | 3,795 | 3,505 | 1.91M |
| January 26, 2026 | 3,595 | 3,530 | 0 | 3,660 | 3,525 | 1.42M |
| January 23, 2026 | 3,710 | 3,665 | 0 | 3,765 | 3,615 | 1.66M |
| January 22, 2026 | 3,935 | 3,770 | 0 | 3,940 | 3,755 | 1.22M |
| January 21, 2026 | 3,775 | 3,885 | 0 | 3,930 | 3,745 | 1.32M |
| January 20, 2026 | 4,000 | 3,845 | 0 | 4,000 | 3,820 | 1.2M |
| January 19, 2026 | 3,875 | 3,965 | 0 | 3,995 | 3,710 | 1.8M |
| January 16, 2026 | 3,900 | 3,945 | 0 | 4,035 | 3,790 | 1.46M |
| January 15, 2026 | 3,845 | 3,890 | 0 | 3,905 | 3,770 | 1.42M |
| January 14, 2026 | 3,690 | 3,835 | 0 | 3,900 | 3,670 | 1.66M |
| January 13, 2026 | 3,675 | 3,685 | 0 | 3,705 | 3,540 | 1.64M |
| January 09, 2026 | 3,705 | 3,550 | 0 | 3,750 | 3,550 | 1.03M |
| January 08, 2026 | 3,700 | 3,680 | 0 | 3,795 | 3,655 | 1.41M |
| January 07, 2026 | 3,910 | 3,585 | 0 | 3,915 | 3,585 | 1.65M |
| January 06, 2026 | 3,950 | 3,910 | 0 | 3,975 | 3,830 | 1.18M |