Want to see JP:6324 full AI Analyst Report?
Harmonic Drive Systems (6324) Historical Prices
31 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 5,150.00 | 5,263.00 | 5,088.00 | 5,204.00 | 5,204.00 | +0.79% | 1,602,500 | 1.50 |
| Oct 30, 2026 | 5,350.00 | 5,440.00 | 5,149.00 | 5,163.00 | 5,163.00 | -5.78% | 1,840,900 | 1.72 |
| Oct 29, 2026 | 5,330.00 | 5,520.00 | 5,260.00 | 5,480.00 | 5,480.00 | -0.90% | 2,154,200 | 2.03 |
| Oct 28, 2026 | 5,480.00 | 5,630.00 | 5,430.00 | 5,530.00 | 5,530.00 | +3.56% | 742,500 | 0.69 |
| Oct 27, 2026 | 5,190.00 | 5,380.00 | 5,150.00 | 5,340.00 | 5,340.00 | +4.91% | 1,165,000 | 1.07 |
| Oct 26, 2026 | 4,895.00 | 5,180.00 | 4,890.00 | 5,090.00 | 5,090.00 | +3.98% | 1,410,800 | 1.28 |
| Oct 23, 2026 | 4,750.00 | 4,940.00 | 4,530.00 | 4,895.00 | 4,895.00 | +0.41% | 1,985,000 | 1.80 |
| Oct 22, 2026 | 5,360.00 | 5,380.00 | 4,835.00 | 4,875.00 | 4,875.00 | -9.55% | 1,679,600 | 1.53 |
| Oct 21, 2026 | 5,450.00 | 5,540.00 | 5,360.00 | 5,390.00 | 5,390.00 | +2.47% | 1,278,200 | 1.17 |
| Oct 20, 2026 | 5,290.00 | 5,410.00 | 5,180.00 | 5,260.00 | 5,260.00 | -0.75% | 1,157,700 | 1.06 |
| Oct 19, 2026 | 5,050.00 | 5,380.00 | 5,010.00 | 5,300.00 | 5,300.00 | -0.93% | 1,102,800 | 1.00 |
| Oct 16, 2026 | 5,300.00 | 5,400.00 | 5,220.00 | 5,350.00 | 5,350.00 | +3.68% | 778,100 | 0.70 |
| Oct 15, 2026 | 5,540.00 | 5,540.00 | 5,090.00 | 5,160.00 | 5,160.00 | -11.64% | 1,713,500 | 1.58 |
| Oct 14, 2026 | 5,950.00 | 5,980.00 | 5,780.00 | 5,840.00 | 5,840.00 | -1.52% | 613,200 | 0.55 |
| Oct 13, 2026 | 5,990.00 | 6,050.00 | 5,770.00 | 5,930.00 | 5,930.00 | -4.66% | 1,551,200 | 1.41 |
| Oct 12, 2026 | 6,220.00 | 6,230.00 | 5,960.00 | 6,220.00 | 6,220.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,960.00 | 6,230.00 | 5,960.00 | 6,220.00 | 6,220.00 | +0.97% | 791,000 | 0.69 |
| Oct 08, 2026 | 6,510.00 | 6,520.00 | 6,130.00 | 6,160.00 | 6,160.00 | -7.09% | 1,199,900 | 1.03 |
| Oct 07, 2026 | 6,600.00 | 6,670.00 | 6,520.00 | 6,630.00 | 6,630.00 | +0.45% | 580,400 | 0.49 |
| Oct 06, 2026 | 6,680.00 | 6,700.00 | 6,480.00 | 6,600.00 | 6,600.00 | -0.90% | 682,600 | 0.57 |
| Oct 05, 2026 | 6,700.00 | 6,770.00 | 6,590.00 | 6,660.00 | 6,660.00 | +1.37% | 716,900 | 0.59 |
| Oct 02, 2026 | 6,520.00 | 6,670.00 | 6,460.00 | 6,570.00 | 6,570.00 | -0.61% | 628,100 | 0.50 |
| Oct 01, 2026 | 6,460.00 | 6,640.00 | 6,420.00 | 6,610.00 | 6,610.00 | +2.96% | 891,400 | 0.70 |
| Sep 30, 2026 | 6,550.00 | 6,650.00 | 6,380.00 | 6,420.00 | 6,420.00 | -0.47% | 803,800 | 0.60 |
| Sep 29, 2026 | 6,300.00 | 6,570.00 | 6,270.00 | 6,450.00 | 6,450.00 | +0.94% | 743,900 | 0.55 |
| Sep 28, 2026 | 6,370.00 | 6,570.00 | 6,310.00 | 6,400.00 | 6,390.00 | +1.59% | 996,500 | 0.73 |
| Sep 25, 2026 | 6,290.00 | 6,390.00 | 6,080.00 | 6,300.00 | 6,290.16 | -0.79% | 814,800 | 0.59 |
| Sep 24, 2026 | 6,220.00 | 6,410.00 | 6,160.00 | 6,350.00 | 6,340.08 | +2.42% | 1,318,100 | 0.95 |
| Sep 23, 2026 | 6,200.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,190.31 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,200.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,190.31 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,200.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,190.31 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,170.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,190.31 | +3.85% | 1,256,800 | 0.85 |
| Sep 17, 2026 | 6,170.00 | 6,220.00 | 5,930.00 | 5,970.00 | 5,960.67 | +0.00% | 1,004,000 | 0.67 |
| Sep 16, 2026 | 5,810.00 | 6,000.00 | 5,790.00 | 5,970.00 | 5,960.67 | +2.05% | 557,400 | 0.37 |
| Sep 15, 2026 | 5,730.00 | 6,000.00 | 5,700.00 | 5,850.00 | 5,840.86 | +0.34% | 658,900 | 0.43 |
| Sep 14, 2026 | 5,600.00 | 5,870.00 | 5,540.00 | 5,830.00 | 5,820.89 | +0.69% | 681,600 | 0.44 |
| Sep 11, 2026 | 5,680.00 | 5,990.00 | 5,650.00 | 5,790.00 | 5,780.95 | -3.18% | 2,221,100 | 1.43 |
| Sep 10, 2026 | 5,750.00 | 6,030.00 | 5,750.00 | 5,980.00 | 5,970.66 | +2.75% | 936,100 | 0.60 |
| Sep 09, 2026 | 5,750.00 | 6,000.00 | 5,740.00 | 5,820.00 | 5,810.91 | +2.11% | 1,000,100 | 0.64 |
| Sep 08, 2026 | 5,960.00 | 6,030.00 | 5,700.00 | 5,700.00 | 5,691.09 | -4.52% | 1,110,000 | 0.71 |
| Sep 07, 2026 | 6,000.00 | 6,000.00 | 5,870.00 | 5,970.00 | 5,960.67 | +4.19% | 990,900 | 0.63 |
| Sep 04, 2026 | 5,440.00 | 5,780.00 | 5,390.00 | 5,730.00 | 5,721.05 | +5.52% | 1,197,700 | 0.76 |
| Sep 03, 2026 | 5,380.00 | 5,540.00 | 5,290.00 | 5,430.00 | 5,421.52 | +2.07% | 1,010,000 | 0.63 |
| Sep 02, 2026 | 5,580.00 | 5,590.00 | 5,300.00 | 5,320.00 | 5,311.69 | -5.51% | 1,064,300 | 0.66 |
| Sep 01, 2026 | 5,590.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,621.20 | -2.76% | 839,300 | 0.51 |
| Aug 31, 2026 | 5,530.00 | 5,790.00 | 5,450.00 | 5,790.00 | 5,780.95 | +0.70% | 1,023,500 | 0.62 |
| Aug 28, 2026 | 5,850.00 | 5,950.00 | 5,710.00 | 5,750.00 | 5,741.02 | -0.52% | 578,700 | 0.34 |
| Aug 27, 2026 | 6,020.00 | 6,080.00 | 5,680.00 | 5,780.00 | 5,770.97 | +0.35% | 847,000 | 0.50 |
| Aug 26, 2026 | 5,870.00 | 5,880.00 | 5,680.00 | 5,760.00 | 5,751.00 | -0.35% | 734,700 | 0.43 |
| Aug 25, 2026 | 5,680.00 | 5,800.00 | 5,640.00 | 5,780.00 | 5,770.97 | +1.76% | 1,072,400 | 0.62 |
