HOUSE OF ROSE Co.,Ltd. (TYO:7506)
Japan · Delayed Price · Currency is JPY 1,380.00
-1.00 (-0.07%)
Aug 25, 2026, 12:38 PM JST
HOUSE OF ROSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,383.00 | 1,384.00 | 1,380.00 | 1,380.00 | - | -0.07% | 1,000 |
| Aug 24, 2026 | 1,380.00 | 1,384.00 | 1,380.00 | 1,381.00 | 1,381.00 | 0.07% | 1,000 |
| Aug 21, 2026 | 1,380.00 | 1,380.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.15% | 400 |
| Aug 20, 2026 | 1,376.00 | 1,378.00 | 1,376.00 | 1,378.00 | 1,378.00 | -0.14% | 500 |
| Aug 19, 2026 | 1,380.00 | 1,380.00 | 1,376.00 | 1,380.00 | 1,380.00 | -0.14% | 800 |
| Aug 18, 2026 | 1,380.00 | 1,382.00 | 1,375.00 | 1,382.00 | 1,382.00 | 0.14% | 700 |
| Aug 17, 2026 | 1,379.00 | 1,380.00 | 1,377.00 | 1,380.00 | 1,380.00 | 0.07% | 1,500 |
| Aug 14, 2026 | 1,374.00 | 1,379.00 | 1,374.00 | 1,379.00 | 1,379.00 | - | 1,200 |
| Aug 13, 2026 | 1,377.00 | 1,379.00 | 1,371.00 | 1,379.00 | 1,379.00 | -0.07% | 700 |
| Aug 12, 2026 | 1,381.00 | 1,381.00 | 1,378.00 | 1,380.00 | 1,380.00 | 0.15% | 1,000 |
| Aug 10, 2026 | 1,384.00 | 1,384.00 | 1,371.00 | 1,378.00 | 1,378.00 | -0.43% | 800 |
| Aug 7, 2026 | 1,379.00 | 1,385.00 | 1,371.00 | 1,384.00 | 1,384.00 | 0.36% | 1,100 |
| Aug 6, 2026 | 1,371.00 | 1,379.00 | 1,370.00 | 1,379.00 | 1,379.00 | -1.22% | 1,100 |
| Aug 5, 2026 | 1,371.00 | 1,396.00 | 1,370.00 | 1,396.00 | 1,396.00 | 1.90% | 3,700 |
| Aug 4, 2026 | 1,373.00 | 1,378.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.22% | 500 |
| Aug 3, 2026 | 1,375.00 | 1,376.00 | 1,373.00 | 1,373.00 | 1,373.00 | -0.22% | 1,600 |
| Jul 31, 2026 | 1,377.00 | 1,378.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.29% | 800 |
| Jul 30, 2026 | 1,385.00 | 1,385.00 | 1,378.00 | 1,380.00 | 1,380.00 | - | 800 |
| Jul 29, 2026 | 1,388.00 | 1,388.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.36% | 2,600 |
| Jul 28, 2026 | 1,389.00 | 1,399.00 | 1,386.00 | 1,399.00 | 1,399.00 | 0.72% | 1,000 |
| Jul 27, 2026 | 1,399.00 | 1,399.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.36% | 3,300 |
| Jul 24, 2026 | 1,400.00 | 1,400.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.29% | 900 |
| Jul 23, 2026 | 1,398.00 | 1,402.00 | 1,398.00 | 1,398.00 | 1,398.00 | - | 3,700 |
| Jul 22, 2026 | 1,398.00 | 1,399.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.22% | 1,200 |
| Jul 21, 2026 | 1,393.00 | 1,397.00 | 1,393.00 | 1,395.00 | 1,395.00 | 0.14% | 1,500 |
| Jul 17, 2026 | 1,393.00 | 1,394.00 | 1,390.00 | 1,393.00 | 1,393.00 | - | 1,600 |
| Jul 16, 2026 | 1,390.00 | 1,398.00 | 1,390.00 | 1,393.00 | 1,393.00 | - | 1,600 |
| Jul 15, 2026 | 1,390.00 | 1,395.00 | 1,390.00 | 1,393.00 | 1,393.00 | 0.22% | 2,800 |
| Jul 14, 2026 | 1,385.00 | 1,390.00 | 1,385.00 | 1,390.00 | 1,390.00 | - | 600 |
| Jul 13, 2026 | 1,385.00 | 1,390.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.36% | 1,700 |
| Jul 10, 2026 | 1,384.00 | 1,385.00 | 1,383.00 | 1,385.00 | 1,385.00 | 0.14% | 2,300 |
| Jul 9, 2026 | 1,378.00 | 1,383.00 | 1,378.00 | 1,383.00 | 1,383.00 | 0.58% | 2,500 |
| Jul 8, 2026 | 1,375.00 | 1,377.00 | 1,373.00 | 1,375.00 | 1,375.00 | - | 2,700 |
| Jul 7, 2026 | 1,372.00 | 1,375.00 | 1,372.00 | 1,375.00 | 1,375.00 | 0.22% | 1,800 |
| Jul 6, 2026 | 1,370.00 | 1,374.00 | 1,370.00 | 1,372.00 | 1,372.00 | 0.07% | 2,700 |
| Jul 3, 2026 | 1,368.00 | 1,371.00 | 1,364.00 | 1,371.00 | 1,371.00 | 0.29% | 2,300 |
| Jul 2, 2026 | 1,368.00 | 1,369.00 | 1,361.00 | 1,367.00 | 1,367.00 | 0.15% | 800 |
| Jul 1, 2026 | 1,360.00 | 1,365.00 | 1,357.00 | 1,365.00 | 1,365.00 | 0.22% | 1,200 |
| Jun 30, 2026 | 1,357.00 | 1,362.00 | 1,354.00 | 1,362.00 | 1,362.00 | 0.67% | 1,000 |
| Jun 29, 2026 | 1,350.00 | 1,363.00 | 1,350.00 | 1,353.00 | 1,353.00 | 0.22% | 2,900 |
| Jun 26, 2026 | 1,352.00 | 1,353.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.15% | 1,200 |
| Jun 25, 2026 | 1,353.00 | 1,356.00 | 1,351.00 | 1,352.00 | 1,352.00 | -0.07% | 1,600 |
| Jun 24, 2026 | 1,350.00 | 1,355.00 | 1,349.00 | 1,353.00 | 1,353.00 | 0.22% | 2,400 |
| Jun 23, 2026 | 1,351.00 | 1,351.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.07% | 3,900 |
| Jun 22, 2026 | 1,350.00 | 1,352.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.15% | 4,200 |
| Jun 19, 2026 | 1,351.00 | 1,353.00 | 1,350.00 | 1,353.00 | 1,353.00 | 0.15% | 1,400 |
| Jun 18, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - | 1,700 |
| Jun 17, 2026 | 1,350.00 | 1,352.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.07% | 1,300 |
| Jun 16, 2026 | 1,352.00 | 1,352.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.07% | 1,000 |
| Jun 15, 2026 | 1,351.00 | 1,352.00 | 1,350.00 | 1,351.00 | 1,351.00 | - | 1,900 |