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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	2,570	2,558	2,558	2,599	2,524	1.2M
September 08, 2025	2,477	2,569	2,569	2,585	2,437	2.42M
September 05, 2025	2,339	2,430	2,430	2,432	2,334	1.21M
September 04, 2025	2,349	2,328	2,328	2,387	2,316	1.72M
September 03, 2025	2,420	2,395	2,395	2,476	2,392	1.49M
September 02, 2025	2,508	2,489	2,489	2,523	2,432	1.7M
September 01, 2025	2,510	2,545	2,545	2,563	2,501	980,400
August 29, 2025	2,570	2,578	2,578	2,611	2,548	1.32M
August 28, 2025	2,675	2,600	2,600	2,685	2,569	1.25M
August 27, 2025	2,709	2,725	2,725	2,755	2,672	984,300
August 26, 2025	2,663	2,752	2,752	2,775	2,590	1.56M
August 25, 2025	2,551	2,713	2,713	2,720	2,542	1.48M
August 22, 2025	2,501	2,539	2,539	2,576	2,497	523,300
August 21, 2025	2,565	2,530	2,530	2,603	2,520	793,300
August 20, 2025	2,648	2,536	2,536	2,648	2,497	1.88M
August 19, 2025	2,758	2,698	2,698	2,760	2,680	701,600
August 18, 2025	2,663	2,739	2,737	2,759	2,616	1.37M
August 15, 2025	2,590	2,588	2,588	2,619	2,575	727,500
August 14, 2025	2,610	2,572	2,572	2,623	2,526	884,200
August 13, 2025	2,630	2,567	2,567	2,639	2,556	701,000
August 12, 2025	2,556	2,604	2,604	2,628	2,541	1.47M
August 08, 2025	2,565	2,530	2,530	2,566	2,467	2.54M
August 07, 2025	2,900	2,565	2,565	2,900	2,521	4.36M
August 06, 2025	2,785	2,820	2,820	2,894	2,773	1.24M
August 05, 2025	2,909	2,879	2,879	2,925	2,834	1.16M
August 04, 2025	2,850	2,900	2,900	2,922	2,850	987,500
August 01, 2025	2,881	2,922	2,922	2,954	2,849	704,800
July 31, 2025	2,815	2,906	2,906	2,906	2,784	979,000
July 30, 2025	2,845	2,852	2,852	2,910	2,815	533,500
July 29, 2025	2,923	2,868	2,868	2,938	2,855	693,900
July 28, 2025	2,962	2,953	2,953	3,040	2,930	852,800
July 25, 2025	3,020	2,941	2,941	3,020	2,936	978,300
July 24, 2025	3,095	3,040	3,040	3,110	2,968	1.39M
July 23, 2025	2,863	3,095	3,095	3,180	2,841	2.42M
July 22, 2025	2,657	2,746	2,746	2,820	2,629	1.47M
July 18, 2025	2,649	2,624	2,624	2,670	2,566	727,900
July 17, 2025	2,621	2,661	2,661	2,680	2,547	1.06M
July 16, 2025	2,526	2,616	2,616	2,659	2,522	911,000
July 15, 2025	2,570	2,547	2,547	2,580	2,516	427,100
July 14, 2025	2,514	2,562	2,562	2,568	2,503	552,100
July 11, 2025	2,541	2,537	2,537	2,592	2,529	684,600
July 10, 2025	2,580	2,523	2,523	2,594	2,521	1.14M
July 09, 2025	2,586	2,626	2,626	2,685	2,564	999,900
July 08, 2025	2,555	2,547	2,547	2,642	2,540	1.23M
July 07, 2025	2,571	2,542	2,542	2,588	2,538	644,900
July 04, 2025	2,635	2,620	2,620	2,635	2,558	751,600
July 03, 2025	2,605	2,608	2,608	2,642	2,578	842,500
July 02, 2025	2,650	2,615	2,615	2,675	2,575	2.06M

Harmonic Drive Systems Inc. (6324.T) JPX