Harmonic Drive Systems Inc. (6324.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7150.00 | 7270.00 | 6770.00 | 7160.00 | +0.42% | 1,660,300 |
| 2026-08-06 | 7400.00 | 7480.00 | 6980.00 | 7130.00 | -3.52% | 1,543,600 |
| 2026-08-05 | 7000.00 | 7430.00 | 6940.00 | 7390.00 | +8.04% | 1,729,900 |
| 2026-08-04 | 6500.00 | 6950.00 | 6460.00 | 6840.00 | +8.06% | 1,903,200 |
| 2026-08-03 | 5960.00 | 6390.00 | 5850.00 | 6330.00 | +3.09% | 1,592,300 |
| 2026-07-31 | 6100.00 | 6300.00 | 5880.00 | 6140.00 | +11.64% | 1,957,700 |
| 2026-07-30 | 5350.00 | 5810.00 | 5270.00 | 5500.00 | +1.10% | 1,843,700 |
| 2026-07-29 | 5790.00 | 5930.00 | 5260.00 | 5440.00 | -5.88% | 2,131,400 |
| 2026-07-28 | 6240.00 | 6270.00 | 5660.00 | 5780.00 | -12.29% | 2,057,600 |
| 2026-07-27 | 6660.00 | 6820.00 | 6360.00 | 6590.00 | +0.46% | 1,276,500 |
| 2026-07-24 | 6770.00 | 6840.00 | 6490.00 | 6560.00 | -4.51% | 918,000 |
| 2026-07-23 | 6900.00 | 7130.00 | 6850.00 | 6870.00 | -0.15% | 1,075,800 |
| 2026-07-22 | 6750.00 | 7180.00 | 6730.00 | 6880.00 | +4.72% | 1,683,000 |
| 2026-07-21 | 6480.00 | 6630.00 | 6180.00 | 6570.00 | +1.55% | 1,489,000 |
| 2026-07-17 | 6900.00 | 6910.00 | 6330.00 | 6470.00 | -10.14% | 2,014,400 |
| 2026-07-16 | 7220.00 | 7320.00 | 7060.00 | 7200.00 | -3.10% | 1,306,900 |
| 2026-07-15 | 7660.00 | 7680.00 | 7100.00 | 7430.00 | -1.46% | 1,285,400 |
| 2026-07-14 | 7220.00 | 7550.00 | 6810.00 | 7540.00 | +4.14% | 2,312,400 |
| 2026-07-13 | 7950.00 | 8070.00 | 6990.00 | 7240.00 | -8.12% | 1,968,500 |
| 2026-07-10 | 7700.00 | 8200.00 | 7610.00 | 7880.00 | +4.93% | 1,638,100 |
| 2026-07-09 | 7650.00 | 7930.00 | 7440.00 | 7510.00 | -1.05% | 1,489,700 |
| 2026-07-08 | 7820.00 | 8090.00 | 7530.00 | 7590.00 | -4.41% | 2,271,200 |
| 2026-07-07 | 8590.00 | 8730.00 | 7890.00 | 7940.00 | -10.69% | 2,481,700 |
| 2026-07-06 | 8800.00 | 9150.00 | 8430.00 | 8890.00 | +0.57% | 2,883,200 |
| 2026-07-03 | 7840.00 | 8840.00 | 7470.00 | 8840.00 | +8.73% | 4,155,900 |
| 2026-07-02 | 7800.00 | 8470.00 | 7690.00 | 8130.00 | +1.50% | 2,363,700 |
| 2026-07-01 | 7800.00 | 8080.00 | 7680.00 | 8010.00 | +2.82% | 1,619,600 |
| 2026-06-30 | 7520.00 | 7970.00 | 7280.00 | 7790.00 | +9.41% | 1,892,200 |
| 2026-06-29 | 7070.00 | 7130.00 | 6650.00 | 7120.00 | +0.28% | 1,471,200 |
| 2026-06-26 | 7690.00 | 7910.00 | 7070.00 | 7100.00 | -10.13% | 1,548,200 |
| 2026-06-25 | 8050.00 | 8050.00 | 7720.00 | 7900.00 | +0.89% | 1,401,400 |
| 2026-06-24 | 7750.00 | 8070.00 | 7420.00 | 7830.00 | +1.69% | 2,023,600 |
| 2026-06-23 | 8640.00 | 8750.00 | 7650.00 | 7700.00 | -11.60% | 2,282,200 |
| 2026-06-22 | 8220.00 | 8870.00 | 8170.00 | 8710.00 | +12.10% | 2,503,800 |
| 2026-06-19 | 7920.00 | 7980.00 | 7630.00 | 7770.00 | +0.00% | 1,420,100 |
| 2026-06-18 | 7950.00 | 8240.00 | 7770.00 | 7770.00 | -1.02% | 2,523,400 |
| 2026-06-17 | 7280.00 | 7890.00 | 7190.00 | 7850.00 | +12.14% | 1,930,000 |
| 2026-06-16 | 6970.00 | 7160.00 | 6730.00 | 7000.00 | +2.04% | 1,234,800 |
| 2026-06-15 | 6920.00 | 6920.00 | 6760.00 | 6860.00 | +4.73% | 883,100 |
| 2026-06-12 | 6580.00 | 6890.00 | 6520.00 | 6550.00 | +4.30% | 1,375,700 |
| 2026-06-11 | 5960.00 | 6300.00 | 5770.00 | 6280.00 | +0.64% | 1,320,000 |
| 2026-06-10 | 6710.00 | 6750.00 | 6100.00 | 6240.00 | -11.24% | 2,016,000 |
| 2026-06-09 | 7220.00 | 7280.00 | 6900.00 | 7030.00 | -1.82% | 1,617,300 |
| 2026-06-08 | 6540.00 | 7440.00 | 6420.00 | 7160.00 | +0.99% | 2,627,000 |
| 2026-06-05 | 6790.00 | 7220.00 | 6550.00 | 7090.00 | +2.60% | 1,708,900 |
| 2026-06-04 | 7300.00 | 7450.00 | 6830.00 | 6910.00 | -6.75% | 1,989,400 |
| 2026-06-03 | 7400.00 | 7720.00 | 7110.00 | 7410.00 | +4.22% | 1,616,200 |
| 2026-06-02 | 7560.00 | 7560.00 | 6890.00 | 7110.00 | -8.61% | 2,729,400 |
| 2026-06-01 | 7600.00 | 8140.00 | 7500.00 | 7780.00 | -0.26% | 1,725,100 |
| 2026-05-29 | 7880.00 | 7970.00 | 7540.00 | 7800.00 | +1.43% | 1,663,800 |
| 2026-05-28 | 7420.00 | 7870.00 | 7320.00 | 7690.00 | -2.04% | 1,654,400 |
| 2026-05-27 | 8300.00 | 8400.00 | 7730.00 | 7850.00 | -1.88% | 1,817,400 |
| 2026-05-26 | 7810.00 | 8080.00 | 7470.00 | 8000.00 | +4.44% | 1,867,600 |
| 2026-05-25 | 7500.00 | 7850.00 | 7420.00 | 7660.00 | +9.27% | 1,849,300 |
| 2026-05-22 | 6700.00 | 7180.00 | 6640.00 | 7010.00 | +7.02% | 1,907,200 |
| 2026-05-21 | 6180.00 | 6590.00 | 6150.00 | 6550.00 | +10.64% | 1,534,900 |
| 2026-05-20 | 5950.00 | 6050.00 | 5800.00 | 5920.00 | -1.82% | 1,680,400 |
| 2026-05-19 | 6700.00 | 6720.00 | 5920.00 | 6030.00 | -11.32% | 3,468,300 |
| 2026-05-18 | 6980.00 | 7070.00 | 6640.00 | 6800.00 | -4.23% | 1,684,000 |
| 2026-05-15 | 6930.00 | 7380.00 | 6680.00 | 7100.00 | +10.42% | 3,213,500 |
| 2026-05-14 | 6970.00 | 7230.00 | 6430.00 | 6430.00 | -7.75% | 5,545,500 |
| 2026-05-13 | 6440.00 | 7060.00 | 6440.00 | 6970.00 | +5.61% | 3,123,000 |
| 2026-05-12 | 6540.00 | 6750.00 | 6390.00 | 6600.00 | +3.13% | 1,716,200 |
| 2026-05-11 | 6430.00 | 6560.00 | 6300.00 | 6400.00 | +2.73% | 1,981,700 |
| 2026-05-08 | 5610.00 | 6280.00 | 5590.00 | 6230.00 | +9.11% | 2,170,200 |
| 2026-05-07 | 5480.00 | 5750.00 | 5420.00 | 5710.00 | +10.87% | 1,617,200 |
| 2026-05-01 | 5120.00 | 5290.00 | 5070.00 | 5150.00 | -1.34% | 1,245,100 |
| 2026-04-30 | 4745.00 | 5310.00 | 4745.00 | 5220.00 | +10.01% | 2,526,800 |
| 2026-04-28 | 4880.00 | 4930.00 | 4705.00 | 4745.00 | -2.87% | 1,778,700 |
| 2026-04-27 | 4475.00 | 4895.00 | 4380.00 | 4885.00 | +16.45% | 3,690,800 |
| 2026-04-24 | 4285.00 | 4330.00 | 4190.00 | 4195.00 | -1.76% | 667,900 |
| 2026-04-23 | 4385.00 | 4465.00 | 4245.00 | 4270.00 | -2.62% | 979,000 |
| 2026-04-22 | 4355.00 | 4425.00 | 4315.00 | 4385.00 | -2.34% | 972,800 |
| 2026-04-21 | 4685.00 | 4710.00 | 4455.00 | 4490.00 | -0.55% | 1,114,800 |
| 2026-04-20 | 4500.00 | 4675.00 | 4470.00 | 4515.00 | +1.92% | 1,151,600 |
| 2026-04-17 | 4585.00 | 4585.00 | 4420.00 | 4430.00 | -5.64% | 1,368,200 |
| 2026-04-16 | 4540.00 | 4815.00 | 4520.00 | 4695.00 | +7.93% | 3,199,400 |
| 2026-04-15 | 4220.00 | 4405.00 | 4220.00 | 4350.00 | +6.62% | 1,790,000 |
| 2026-04-14 | 4250.00 | 4255.00 | 4080.00 | 4080.00 | -1.81% | 1,070,600 |
| 2026-04-13 | 4005.00 | 4225.00 | 3990.00 | 4155.00 | +4.14% | 1,436,300 |
| 2026-04-10 | 3990.00 | 4040.00 | 3920.00 | 3990.00 | +1.27% | 1,063,800 |
| 2026-04-09 | 4115.00 | 4140.00 | 3935.00 | 3940.00 | -5.17% | 1,104,400 |
| 2026-04-08 | 3910.00 | 4155.00 | 3870.00 | 4155.00 | +9.06% | 1,561,900 |
| 2026-04-07 | 3850.00 | 3870.00 | 3755.00 | 3810.00 | -0.52% | 744,000 |
| 2026-04-06 | 3740.00 | 3870.00 | 3740.00 | 3830.00 | +3.10% | 840,300 |
| 2026-04-03 | 3685.00 | 3725.00 | 3600.00 | 3715.00 | +4.21% | 1,028,000 |
| 2026-04-02 | 3725.00 | 3780.00 | 3485.00 | 3565.00 | -2.46% | 1,602,700 |
| 2026-04-01 | 3655.00 | 3670.00 | 3550.00 | 3655.00 | +5.48% | 1,399,400 |
| 2026-03-31 | 3600.00 | 3610.00 | 3440.00 | 3465.00 | -8.58% | 2,414,300 |
| 2026-03-30 | 3850.00 | 3895.00 | 3735.00 | 3790.00 | -6.77% | 5,838,500 |
| 2026-03-27 | 4055.00 | 4125.00 | 3955.00 | 4065.00 | +0.25% | 865,000 |
| 2026-03-26 | 4160.00 | 4285.00 | 4025.00 | 4055.00 | -0.37% | 1,203,200 |
| 2026-03-25 | 4075.00 | 4095.00 | 3975.00 | 4070.00 | +4.76% | 1,105,500 |
| 2026-03-24 | 3995.00 | 4005.00 | 3795.00 | 3885.00 | +1.57% | 1,122,900 |
| 2026-03-23 | 3885.00 | 3915.00 | 3695.00 | 3825.00 | -7.50% | 2,264,000 |
| 2026-03-19 | 4320.00 | 4340.00 | 4110.00 | 4135.00 | -5.16% | 1,279,400 |
| 2026-03-18 | 4230.00 | 4380.00 | 4200.00 | 4360.00 | +4.31% | 882,000 |
| 2026-03-17 | 4420.00 | 4445.00 | 4170.00 | 4180.00 | -2.34% | 1,324,800 |
| 2026-03-16 | 4145.00 | 4295.00 | 4125.00 | 4280.00 | +1.78% | 1,010,500 |
| 2026-03-13 | 4115.00 | 4235.00 | 4100.00 | 4205.00 | -0.94% | 802,700 |
| 2026-03-12 | 4190.00 | 4310.00 | 4160.00 | 4245.00 | +0.83% | 1,174,000 |
| 2026-03-11 | 4120.00 | 4395.00 | 4115.00 | 4210.00 | +5.25% | 1,511,000 |
| 2026-03-10 | 4180.00 | 4180.00 | 3980.00 | 4000.00 | +5.12% | 1,795,600 |
| 2026-03-09 | 3925.00 | 4000.00 | 3710.00 | 3805.00 | -10.68% | 2,175,300 |
| 2026-03-06 | 4285.00 | 4300.00 | 4135.00 | 4260.00 | -2.18% | 1,158,000 |
| 2026-03-05 | 4450.00 | 4530.00 | 4265.00 | 4355.00 | +2.71% | 1,575,500 |
| 2026-03-04 | 4535.00 | 4695.00 | 4215.00 | 4240.00 | -6.40% | 2,333,300 |
| 2026-03-03 | 4730.00 | 4935.00 | 4520.00 | 4530.00 | -3.31% | 1,845,500 |
| 2026-03-02 | 4535.00 | 4715.00 | 4450.00 | 4685.00 | +2.85% | 1,636,500 |
| 2026-02-27 | 4705.00 | 4715.00 | 4445.00 | 4555.00 | -0.33% | 1,194,800 |
| 2026-02-26 | 4570.00 | 4690.00 | 4475.00 | 4570.00 | +0.00% | 1,476,700 |
| 2026-02-25 | 4800.00 | 4830.00 | 4540.00 | 4570.00 | -0.44% | 1,832,000 |
| 2026-02-24 | 4600.00 | 4790.00 | 4530.00 | 4590.00 | +4.91% | 3,321,200 |
| 2026-02-20 | 4000.00 | 4415.00 | 3990.00 | 4375.00 | +14.68% | 3,854,500 |
| 2026-02-19 | 3765.00 | 3865.00 | 3755.00 | 3815.00 | +2.01% | 753,900 |
| 2026-02-18 | 3880.00 | 3885.00 | 3735.00 | 3740.00 | -0.27% | 748,600 |
| 2026-02-17 | 3850.00 | 3870.00 | 3710.00 | 3750.00 | -3.35% | 892,500 |
| 2026-02-16 | 3625.00 | 3895.00 | 3595.00 | 3880.00 | +7.03% | 1,274,200 |
| 2026-02-13 | 3810.00 | 3865.00 | 3625.00 | 3625.00 | -7.29% | 1,674,100 |
| 2026-02-12 | 3900.00 | 4070.00 | 3740.00 | 3910.00 | +2.89% | 3,231,700 |
| 2026-02-10 | 3620.00 | 3800.00 | 3610.00 | 3800.00 | +6.59% | 1,195,800 |
| 2026-02-09 | 3655.00 | 3665.00 | 3515.00 | 3565.00 | +3.18% | 978,500 |
| 2026-02-06 | 3460.00 | 3490.00 | 3345.00 | 3455.00 | -0.29% | 776,000 |
| 2026-02-05 | 3385.00 | 3550.00 | 3365.00 | 3465.00 | +0.43% | 880,100 |
| 2026-02-04 | 3450.00 | 3460.00 | 3350.00 | 3450.00 | -0.86% | 1,589,100 |
| 2026-02-03 | 3385.00 | 3560.00 | 3380.00 | 3480.00 | +4.50% | 1,204,800 |
| 2026-02-02 | 3330.00 | 3460.00 | 3275.00 | 3330.00 | -2.06% | 1,161,700 |
| 2026-01-30 | 3350.00 | 3465.00 | 3330.00 | 3400.00 | +1.19% | 928,000 |
| 2026-01-29 | 3475.00 | 3530.00 | 3340.00 | 3360.00 | -4.14% | 1,278,700 |
| 2026-01-28 | 3500.00 | 3560.00 | 3440.00 | 3505.00 | -2.64% | 1,489,400 |
| 2026-01-27 | 3515.00 | 3795.00 | 3505.00 | 3600.00 | +1.98% | 1,908,600 |
| 2026-01-26 | 3595.00 | 3660.00 | 3525.00 | 3530.00 | -3.68% | 1,421,300 |
| 2026-01-23 | 3710.00 | 3765.00 | 3615.00 | 3665.00 | -2.79% | 1,655,000 |
| 2026-01-22 | 3935.00 | 3940.00 | 3755.00 | 3770.00 | -2.96% | 1,223,200 |
| 2026-01-21 | 3775.00 | 3930.00 | 3745.00 | 3885.00 | +1.04% | 1,320,100 |
| 2026-01-20 | 4000.00 | 4000.00 | 3820.00 | 3845.00 | -3.03% | 1,201,200 |
| 2026-01-19 | 3875.00 | 3995.00 | 3710.00 | 3965.00 | +0.51% | 1,804,100 |
| 2026-01-16 | 3900.00 | 4035.00 | 3790.00 | 3945.00 | +1.41% | 1,455,900 |
| 2026-01-15 | 3845.00 | 3905.00 | 3770.00 | 3890.00 | +1.43% | 1,418,700 |
| 2026-01-14 | 3690.00 | 3900.00 | 3670.00 | 3835.00 | +4.07% | 1,658,700 |
| 2026-01-13 | 3675.00 | 3705.00 | 3540.00 | 3685.00 | +3.80% | 1,635,400 |
| 2026-01-09 | 3705.00 | 3750.00 | 3550.00 | 3550.00 | -3.53% | 1,026,600 |
| 2026-01-08 | 3700.00 | 3795.00 | 3655.00 | 3680.00 | +2.65% | 1,413,700 |
| 2026-01-07 | 3910.00 | 3915.00 | 3585.00 | 3585.00 | -8.31% | 1,651,500 |
| 2026-01-06 | 3950.00 | 3975.00 | 3830.00 | 3910.00 | +1.82% | 1,178,600 |
| 2026-01-05 | 3850.00 | 3890.00 | 3730.00 | 3840.00 | +1.59% | 1,461,700 |
| 2025-12-30 | 3570.00 | 3795.00 | 3560.00 | 3780.00 | +5.44% | 1,269,300 |
| 2025-12-29 | 3650.00 | 3730.00 | 3510.00 | 3585.00 | +1.27% | 888,100 |
| 2025-12-26 | 3535.00 | 3595.00 | 3480.00 | 3540.00 | +0.14% | 751,100 |
| 2025-12-25 | 3505.00 | 3535.00 | 3480.00 | 3535.00 | +1.00% | 459,000 |
| 2025-12-24 | 3560.00 | 3600.00 | 3490.00 | 3500.00 | -1.27% | 611,000 |
| 2025-12-23 | 3535.00 | 3595.00 | 3510.00 | 3545.00 | -0.70% | 835,700 |
| 2025-12-22 | 3745.00 | 3745.00 | 3515.00 | 3570.00 | +2.15% | 1,532,600 |
| 2025-12-19 | 3560.00 | 3565.00 | 3420.00 | 3495.00 | -0.85% | 2,560,400 |
| 2025-12-18 | 3515.00 | 3595.00 | 3495.00 | 3525.00 | -3.42% | 920,700 |
| 2025-12-17 | 3650.00 | 3720.00 | 3555.00 | 3650.00 | -0.95% | 1,067,900 |
| 2025-12-16 | 3815.00 | 3835.00 | 3665.00 | 3685.00 | -5.15% | 1,954,600 |
| 2025-12-15 | 3910.00 | 4000.00 | 3805.00 | 3885.00 | -1.65% | 1,841,400 |
| 2025-12-12 | 3960.00 | 4065.00 | 3870.00 | 3950.00 | +3.40% | 2,067,600 |
| 2025-12-11 | 3760.00 | 3875.00 | 3740.00 | 3820.00 | +0.92% | 1,346,400 |
| 2025-12-10 | 3750.00 | 3940.00 | 3700.00 | 3785.00 | +2.85% | 2,525,100 |
| 2025-12-09 | 3610.00 | 3875.00 | 3600.00 | 3680.00 | +1.10% | 1,924,000 |
| 2025-12-08 | 3790.00 | 3795.00 | 3600.00 | 3640.00 | -2.54% | 1,470,100 |
| 2025-12-05 | 3785.00 | 3915.00 | 3645.00 | 3735.00 | +2.47% | 3,348,700 |
| 2025-12-04 | 3360.00 | 3730.00 | 3250.00 | 3645.00 | +13.91% | 4,089,200 |
| 2025-12-03 | 3245.00 | 3255.00 | 3120.00 | 3200.00 | +0.00% | 825,700 |
| 2025-12-02 | 3165.00 | 3300.00 | 3125.00 | 3200.00 | +2.73% | 1,502,700 |
| 2025-12-01 | 3060.00 | 3155.00 | 3025.00 | 3115.00 | +0.81% | 1,252,800 |
| 2025-11-28 | 2950.00 | 3090.00 | 2950.00 | 3090.00 | +3.69% | 913,300 |
| 2025-11-27 | 2932.00 | 3050.00 | 2925.00 | 2980.00 | +3.40% | 980,300 |
| 2025-11-26 | 2834.00 | 2902.00 | 2792.00 | 2882.00 | +2.93% | 868,200 |
| 2025-11-25 | 2811.00 | 2918.00 | 2767.00 | 2800.00 | +0.72% | 1,025,100 |
| 2025-11-21 | 2741.00 | 2807.00 | 2664.00 | 2780.00 | -2.63% | 1,205,800 |
| 2025-11-20 | 2850.00 | 2950.00 | 2805.00 | 2855.00 | +5.43% | 1,875,800 |
| 2025-11-19 | 2503.00 | 2765.00 | 2420.00 | 2708.00 | +8.19% | 2,900,800 |
| 2025-11-18 | 2697.00 | 2703.00 | 2503.00 | 2503.00 | -8.88% | 1,991,500 |
| 2025-11-17 | 2779.00 | 2780.00 | 2683.00 | 2747.00 | +0.15% | 904,000 |
| 2025-11-14 | 2777.00 | 2843.00 | 2726.00 | 2743.00 | -2.80% | 1,009,600 |
| 2025-11-13 | 2846.00 | 2959.00 | 2790.00 | 2822.00 | +4.67% | 2,102,100 |
| 2025-11-12 | 2605.00 | 2735.00 | 2605.00 | 2696.00 | +0.07% | 1,220,700 |
| 2025-11-11 | 2750.00 | 2762.00 | 2642.00 | 2694.00 | -0.22% | 1,164,200 |
| 2025-11-10 | 2695.00 | 2748.00 | 2648.00 | 2700.00 | -0.04% | 775,300 |
| 2025-11-07 | 2778.00 | 2778.00 | 2666.00 | 2701.00 | -3.57% | 1,073,800 |
| 2025-11-06 | 2832.00 | 2845.00 | 2752.00 | 2801.00 | +0.18% | 965,300 |
| 2025-11-05 | 2775.00 | 2796.00 | 2618.00 | 2796.00 | -4.02% | 1,904,400 |
| 2025-11-04 | 2850.00 | 2996.00 | 2819.00 | 2913.00 | +2.14% | 1,196,500 |
| 2025-10-31 | 2845.00 | 2867.00 | 2771.00 | 2852.00 | -0.97% | 1,193,700 |
| 2025-10-30 | 2925.00 | 2960.00 | 2872.00 | 2880.00 | -3.06% | 1,311,300 |
| 2025-10-29 | 3045.00 | 3050.00 | 2934.00 | 2971.00 | -0.70% | 887,800 |
| 2025-10-28 | 3010.00 | 3055.00 | 2962.00 | 2992.00 | -2.06% | 625,100 |
| 2025-10-27 | 3155.00 | 3180.00 | 3045.00 | 3055.00 | -1.77% | 811,400 |
| 2025-10-24 | 3080.00 | 3185.00 | 3050.00 | 3110.00 | +3.94% | 1,036,500 |
| 2025-10-23 | 3155.00 | 3170.00 | 2952.00 | 2992.00 | -8.50% | 1,687,400 |
| 2025-10-22 | 3185.00 | 3340.00 | 3120.00 | 3270.00 | +0.46% | 1,089,600 |
| 2025-10-21 | 3255.00 | 3325.00 | 3185.00 | 3255.00 | +1.72% | 998,200 |
| 2025-10-20 | 3095.00 | 3250.00 | 3075.00 | 3200.00 | +5.79% | 888,500 |
| 2025-10-17 | 3090.00 | 3200.00 | 3005.00 | 3025.00 | -1.14% | 1,390,200 |
| 2025-10-16 | 3130.00 | 3220.00 | 3015.00 | 3060.00 | -4.08% | 1,590,200 |
| 2025-10-15 | 3120.00 | 3245.00 | 3090.00 | 3190.00 | +4.25% | 1,392,700 |
| 2025-10-14 | 3270.00 | 3390.00 | 3010.00 | 3060.00 | -7.27% | 2,579,700 |
| 2025-10-10 | 3380.00 | 3580.00 | 3250.00 | 3300.00 | -4.35% | 3,262,000 |
| 2025-10-09 | 3100.00 | 3450.00 | 3010.00 | 3450.00 | +16.95% | 3,959,500 |
| 2025-10-08 | 2794.00 | 2996.00 | 2731.00 | 2950.00 | +5.85% | 1,432,000 |
| 2025-10-07 | 2870.00 | 2895.00 | 2744.00 | 2787.00 | -1.17% | 1,009,500 |
| 2025-10-06 | 2840.00 | 2849.00 | 2740.00 | 2820.00 | +4.52% | 1,125,200 |
| 2025-10-03 | 2655.00 | 2785.00 | 2625.00 | 2698.00 | +3.45% | 1,108,600 |
| 2025-10-02 | 2613.00 | 2643.00 | 2565.00 | 2608.00 | +1.76% | 652,300 |
| 2025-10-01 | 2620.00 | 2630.00 | 2525.00 | 2563.00 | -3.17% | 914,800 |
| 2025-09-30 | 2629.00 | 2677.00 | 2560.00 | 2647.00 | +0.80% | 1,226,800 |
| 2025-09-29 | 2703.00 | 2715.00 | 2567.00 | 2626.00 | -2.38% | 1,146,500 |
| 2025-09-26 | 2818.00 | 2837.00 | 2686.00 | 2690.00 | -4.64% | 897,300 |
| 2025-09-25 | 2857.00 | 2888.00 | 2800.00 | 2821.00 | -0.91% | 1,358,400 |
| 2025-09-24 | 3005.00 | 3020.00 | 2839.00 | 2847.00 | -7.41% | 1,991,000 |
| 2025-09-22 | 3025.00 | 3170.00 | 3010.00 | 3075.00 | +1.49% | 876,000 |
| 2025-09-19 | 3255.00 | 3295.00 | 2991.00 | 3030.00 | -4.27% | 3,510,000 |
| 2025-09-18 | 2760.00 | 3225.00 | 2728.00 | 3165.00 | +15.01% | 4,402,200 |
| 2025-09-17 | 2609.00 | 2805.00 | 2590.00 | 2752.00 | +5.72% | 2,154,500 |
| 2025-09-16 | 2496.00 | 2621.00 | 2489.00 | 2603.00 | +3.75% | 1,416,700 |
| 2025-09-12 | 2476.00 | 2556.00 | 2456.00 | 2509.00 | +0.64% | 974,800 |
| 2025-09-11 | 2457.00 | 2494.00 | 2448.00 | 2493.00 | +0.48% | 893,400 |
| 2025-09-10 | 2488.00 | 2498.00 | 2416.00 | 2481.00 | -3.01% | 1,199,000 |
| 2025-09-09 | 2570.00 | 2599.00 | 2524.00 | 2558.00 | -0.43% | 1,203,300 |
| 2025-09-08 | 2477.00 | 2585.00 | 2437.00 | 2569.00 | +5.72% | 2,418,900 |
| 2025-09-05 | 2339.00 | 2432.00 | 2334.00 | 2430.00 | +4.38% | 1,210,700 |
| 2025-09-04 | 2349.00 | 2387.00 | 2316.00 | 2328.00 | -2.80% | 1,722,100 |
| 2025-09-03 | 2420.00 | 2476.00 | 2392.00 | 2395.00 | -3.78% | 1,486,900 |
| 2025-09-02 | 2508.00 | 2523.00 | 2432.00 | 2489.00 | -2.20% | 1,700,400 |
| 2025-09-01 | 2510.00 | 2563.00 | 2501.00 | 2545.00 | -1.28% | 980,400 |
| 2025-08-29 | 2570.00 | 2611.00 | 2548.00 | 2578.00 | -0.85% | 1,318,300 |
| 2025-08-28 | 2675.00 | 2685.00 | 2569.00 | 2600.00 | -4.59% | 1,248,200 |
| 2025-08-27 | 2709.00 | 2755.00 | 2672.00 | 2725.00 | -0.98% | 984,300 |
| 2025-08-26 | 2663.00 | 2775.00 | 2590.00 | 2752.00 | +1.44% | 1,561,400 |
| 2025-08-25 | 2551.00 | 2720.00 | 2542.00 | 2713.00 | +6.85% | 1,479,800 |
| 2025-08-22 | 2501.00 | 2576.00 | 2497.00 | 2539.00 | +0.36% | 523,300 |
| 2025-08-21 | 2565.00 | 2603.00 | 2520.00 | 2530.00 | -0.24% | 793,300 |
| 2025-08-20 | 2648.00 | 2648.00 | 2497.00 | 2536.00 | -6.00% | 1,879,000 |
| 2025-08-19 | 2758.00 | 2760.00 | 2680.00 | 2698.00 | -1.50% | 701,600 |
| 2025-08-18 | 2663.00 | 2759.00 | 2616.00 | 2739.00 | +5.83% | 1,367,900 |
| 2025-08-15 | 2590.00 | 2619.00 | 2575.00 | 2588.00 | +0.62% | 727,500 |
| 2025-08-14 | 2610.00 | 2623.00 | 2526.00 | 2572.00 | +0.19% | 884,200 |
| 2025-08-13 | 2630.00 | 2639.00 | 2556.00 | 2567.00 | -1.42% | 701,000 |
| 2025-08-12 | 2556.00 | 2628.00 | 2541.00 | 2604.00 | +2.92% | 1,466,900 |
| 2025-08-08 | 2565.00 | 2566.00 | 2467.00 | 2530.00 | -1.36% | 2,541,300 |
| 2025-08-07 | 2900.00 | 2900.00 | 2521.00 | 2565.00 | -9.04% | 4,357,000 |
| 2025-08-06 | 2785.00 | 2894.00 | 2773.00 | 2820.00 | -2.05% | 1,241,200 |
| 2025-08-05 | 2909.00 | 2925.00 | 2834.00 | 2879.00 | -0.72% | 1,155,500 |
| 2025-08-04 | 2850.00 | 2922.00 | 2850.00 | 2900.00 | -0.75% | 987,500 |
| 2025-08-01 | 2881.00 | 2954.00 | 2849.00 | 2922.00 | +0.55% | 704,800 |
| 2025-07-31 | 2815.00 | 2906.00 | 2784.00 | 2906.00 | +1.89% | 979,000 |
| 2025-07-30 | 2845.00 | 2910.00 | 2815.00 | 2852.00 | -0.56% | 533,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+23.87%). Worst month: Mar (-17.58%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Harmonic Drive Systems Inc.'s (6324.T) latest close?
7160.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6324.T's 52-week high and low?
9150.00 high and 2316.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Harmonic Drive Systems Inc.'s strongest and weakest month historically?
Historically, 6324.T's strongest calendar month has been Dec (average +23.87%) and its weakest Mar (average -17.58%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.