Canada markets closed

Harmonic Drive Systems Inc. (6324.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,280.00+45.00 (+1.06%)
At close: 03:15PM JST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20244,235.004,300.004,200.004,280.004,280.00295,300
May 09, 20244,180.004,320.004,180.004,235.004,235.00351,100
May 08, 20244,050.004,295.004,050.004,250.004,250.00673,700
May 07, 20244,030.004,185.004,030.004,180.004,180.00333,900
May 02, 20243,940.004,015.003,905.003,965.003,965.00157,000
May 01, 20243,930.003,985.003,900.003,965.003,965.00176,900
Apr 30, 20244,050.004,095.003,990.004,000.004,000.00236,800
Apr 26, 20243,830.003,990.003,820.003,990.003,990.00247,100
Apr 25, 20243,785.003,860.003,755.003,810.003,810.00180,400
Apr 24, 20243,900.003,950.003,865.003,900.003,900.00326,100
Apr 23, 20243,815.003,900.003,800.003,840.003,840.00234,900
Apr 22, 20243,735.003,770.003,690.003,760.003,760.00278,800
Apr 19, 20243,790.003,820.003,660.003,730.003,730.00316,600
Apr 18, 20243,775.003,890.003,760.003,850.003,850.00170,700
Apr 17, 20243,865.003,895.003,795.003,810.003,810.00175,100
Apr 16, 20243,865.003,890.003,820.003,865.003,865.00364,600
Apr 15, 20244,115.004,115.003,950.003,975.003,975.00207,400
Apr 12, 20244,130.004,160.004,005.004,045.004,045.00249,100
Apr 11, 20244,025.004,100.003,980.004,075.004,075.00205,800
Apr 10, 20244,015.004,140.004,005.004,055.004,055.00221,500
Apr 09, 20243,985.004,140.003,985.004,125.004,125.00184,000
Apr 08, 20244,190.004,200.003,960.003,985.003,985.00308,100
Apr 05, 20244,165.004,165.004,025.004,050.004,050.00327,500
Apr 04, 20244,195.004,340.004,130.004,270.004,270.00502,100
Apr 03, 20244,070.004,140.004,010.004,055.004,055.00226,100
Apr 02, 20244,195.004,195.004,065.004,115.004,115.00348,800
Apr 01, 20244,030.004,280.004,030.004,205.004,205.00541,600
Mar 29, 20244,025.004,060.003,990.004,020.004,020.00266,100
Mar 28, 20244,030.004,115.003,990.004,010.004,010.00322,200
Mar 28, 202410 Dividend
Mar 27, 20244,100.004,105.004,015.004,020.004,010.00245,000
Mar 26, 20244,100.004,105.004,030.004,080.004,069.85321,500
Mar 25, 20244,120.004,230.004,110.004,120.004,109.75199,300
Mar 22, 20244,300.004,320.004,215.004,255.004,244.42166,800
Mar 21, 20244,350.004,385.004,175.004,255.004,244.42489,500
Mar 19, 20244,290.004,310.004,120.004,180.004,169.60410,500
Mar 18, 20244,235.004,365.004,220.004,300.004,289.30231,800
Mar 15, 20244,155.004,275.004,130.004,255.004,244.42486,400
Mar 14, 20244,295.004,300.004,095.004,205.004,194.54398,100
Mar 13, 20244,135.004,310.004,120.004,295.004,284.32554,000
Mar 12, 20244,090.004,150.003,965.004,135.004,124.71551,700
Mar 11, 20244,335.004,355.004,165.004,210.004,199.53460,600
Mar 08, 20244,500.004,500.004,400.004,400.004,389.05320,700
Mar 07, 20244,495.004,590.004,410.004,445.004,433.94694,700
Mar 06, 20244,375.004,480.004,355.004,460.004,448.91443,800
Mar 05, 20244,350.004,460.004,325.004,440.004,428.96575,900
Mar 04, 20244,310.004,360.004,265.004,350.004,339.18771,400
Mar 01, 20244,025.004,170.004,005.004,170.004,159.63539,700
Feb 29, 20243,920.004,000.003,855.003,915.003,905.26427,200
Feb 28, 20244,095.004,130.003,975.003,990.003,980.07867,000
Feb 27, 20243,840.004,090.003,770.004,055.004,044.911,158,800
Feb 26, 20243,565.003,825.003,565.003,735.003,725.71748,200
Feb 22, 20243,590.003,640.003,470.003,500.003,491.29254,900
Feb 21, 20243,580.003,580.003,580.003,580.003,571.0985,100
Feb 20, 20243,435.003,625.003,395.003,580.003,571.09337,800
Feb 19, 20243,715.003,720.003,545.003,575.003,566.11327,200
Feb 16, 20243,475.003,650.003,465.003,650.003,640.92482,900
Feb 15, 20243,500.003,555.003,410.003,465.003,456.38505,700
Feb 14, 20243,575.003,575.003,370.003,440.003,431.44705,600
Feb 13, 20243,740.003,810.003,560.003,695.003,685.81779,500
Feb 09, 20243,650.003,740.003,650.003,695.003,685.81271,500
Feb 08, 20243,695.003,710.003,640.003,655.003,645.91260,300
Feb 07, 20243,670.003,770.003,605.003,625.003,615.98314,900
Feb 06, 20243,730.003,765.003,685.003,695.003,685.81420,600
Feb 05, 20243,745.003,830.003,715.003,780.003,770.60353,200
Feb 02, 20243,565.003,730.003,565.003,710.003,700.77526,400
Feb 01, 20243,500.003,565.003,470.003,505.003,496.28535,100
Jan 31, 20243,635.003,640.003,555.003,615.003,606.01333,100
Jan 30, 20243,730.003,770.003,655.003,660.003,650.90392,900
Jan 29, 20243,800.003,880.003,715.003,720.003,710.75426,600
Jan 26, 20243,795.003,820.003,700.003,775.003,765.61430,800
Jan 25, 20243,805.003,880.003,770.003,840.003,830.45286,400
Jan 24, 20243,920.003,955.003,810.003,820.003,810.50386,100
Jan 23, 20244,005.004,050.003,885.003,935.003,925.21495,900
Jan 22, 20243,900.004,045.003,890.003,950.003,940.17647,800
Jan 19, 20243,890.003,905.003,805.003,845.003,835.44984,300
Jan 18, 20243,725.003,750.003,645.003,680.003,670.85745,200
Jan 17, 20244,025.004,050.003,770.003,795.003,785.561,077,500
Jan 16, 20244,130.004,205.004,000.004,145.004,134.69344,600
Jan 15, 20244,130.004,150.004,000.004,010.004,000.0290,700
Jan 12, 20243,900.004,075.003,900.004,070.004,059.88416,800
Jan 11, 20244,070.004,090.003,990.004,005.003,995.04399,800
Jan 10, 20243,980.004,030.003,940.004,030.004,019.98213,700
Jan 09, 20243,935.004,080.003,915.003,985.003,975.09371,600
Jan 05, 20243,870.003,905.003,825.003,865.003,855.39387,000
Jan 04, 20244,020.004,065.003,855.003,870.003,860.37694,400
Dec 29, 20234,235.004,245.004,105.004,160.004,149.65227,700
Dec 28, 20234,190.004,190.004,190.004,190.004,179.58256,300
Dec 27, 20234,090.004,145.004,070.004,120.004,109.75245,400
Dec 26, 20234,130.004,140.004,065.004,115.004,104.76126,800
Dec 25, 20234,170.004,180.004,075.004,130.004,119.73154,400
Dec 22, 20234,135.004,205.004,135.004,180.004,169.60209,100
Dec 21, 20234,165.004,165.004,045.004,135.004,124.71511,000
Dec 20, 20234,305.004,445.004,290.004,305.004,294.29767,700
Dec 19, 20234,020.004,215.003,960.004,215.004,204.52475,300
Dec 18, 20234,100.004,110.003,985.004,020.004,010.00339,700
Dec 15, 20234,020.004,195.004,020.004,165.004,154.64771,500
Dec 14, 20234,205.004,205.003,995.003,995.003,985.06913,000
Dec 13, 20234,145.004,150.004,035.004,095.004,084.81909,300
Dec 12, 20234,065.004,105.003,945.004,005.003,995.04724,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...