HOUSE OF ROSE Co.,Ltd. (TYO:7506)
Japan · Delayed Price · Currency is JPY 1,353.00
-3.00 (-0.22%)
Jun 3, 2026, 3:30 PM JST
HOUSE OF ROSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,356.00 | 1,358.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.22% | 800 |
| Jun 2, 2026 | 1,356.00 | 1,362.00 | 1,355.00 | 1,356.00 | 1,356.00 | - | 900 |
| Jun 1, 2026 | 1,360.00 | 1,363.00 | 1,355.00 | 1,356.00 | 1,356.00 | 0.07% | 1,100 |
| May 29, 2026 | 1,354.00 | 1,360.00 | 1,354.00 | 1,355.00 | 1,355.00 | - | 1,300 |
| May 28, 2026 | 1,359.00 | 1,359.00 | 1,354.00 | 1,355.00 | 1,355.00 | 0.07% | 700 |
| May 27, 2026 | 1,354.00 | 1,363.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.29% | 800 |
| May 26, 2026 | 1,367.00 | 1,370.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.15% | 1,600 |
| May 25, 2026 | 1,364.00 | 1,365.00 | 1,358.00 | 1,360.00 | 1,360.00 | - | 1,800 |
| May 22, 2026 | 1,362.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.09% | 1,100 |
| May 21, 2026 | 1,368.00 | 1,375.00 | 1,363.00 | 1,375.00 | 1,375.00 | - | 2,400 |
| May 20, 2026 | 1,357.00 | 1,375.00 | 1,354.00 | 1,375.00 | 1,375.00 | 0.81% | 1,700 |
| May 19, 2026 | 1,352.00 | 1,365.00 | 1,352.00 | 1,364.00 | 1,364.00 | 0.89% | 1,900 |
| May 18, 2026 | 1,351.00 | 1,360.00 | 1,351.00 | 1,352.00 | 1,352.00 | 0.07% | 2,600 |
| May 15, 2026 | 1,352.00 | 1,354.00 | 1,350.00 | 1,351.00 | 1,351.00 | -1.39% | 3,200 |
| May 14, 2026 | 1,359.00 | 1,371.00 | 1,351.00 | 1,370.00 | 1,370.00 | 0.96% | 4,500 |
| May 13, 2026 | 1,350.00 | 1,360.00 | 1,350.00 | 1,357.00 | 1,357.00 | 0.44% | 3,500 |
| May 12, 2026 | 1,352.00 | 1,352.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.22% | 1,300 |
| May 11, 2026 | 1,357.00 | 1,357.00 | 1,352.00 | 1,354.00 | 1,354.00 | 0.15% | 1,700 |
| May 8, 2026 | 1,352.00 | 1,353.00 | 1,352.00 | 1,352.00 | 1,352.00 | - | 600 |
| May 7, 2026 | 1,360.00 | 1,360.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.07% | 1,700 |
| May 1, 2026 | 1,351.00 | 1,354.00 | 1,351.00 | 1,353.00 | 1,353.00 | 0.15% | 1,000 |
| Apr 30, 2026 | 1,354.00 | 1,354.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.07% | 2,200 |
| Apr 28, 2026 | 1,354.00 | 1,354.00 | 1,351.00 | 1,352.00 | 1,352.00 | - | 1,500 |
| Apr 27, 2026 | 1,356.00 | 1,356.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.15% | 3,400 |
| Apr 24, 2026 | 1,356.00 | 1,356.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.22% | 1,500 |
| Apr 23, 2026 | 1,359.00 | 1,359.00 | 1,355.00 | 1,357.00 | 1,357.00 | - | 1,300 |
| Apr 22, 2026 | 1,358.00 | 1,359.00 | 1,356.00 | 1,357.00 | 1,357.00 | -0.29% | 2,800 |
| Apr 21, 2026 | 1,360.00 | 1,363.00 | 1,360.00 | 1,361.00 | 1,361.00 | 0.07% | 1,300 |
| Apr 20, 2026 | 1,360.00 | 1,364.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.07% | 700 |
| Apr 17, 2026 | 1,364.00 | 1,364.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.22% | 900 |
| Apr 16, 2026 | 1,360.00 | 1,364.00 | 1,360.00 | 1,364.00 | 1,364.00 | 0.29% | 1,400 |
| Apr 15, 2026 | 1,360.00 | 1,361.00 | 1,359.00 | 1,360.00 | 1,360.00 | - | 2,500 |
| Apr 14, 2026 | 1,361.00 | 1,362.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.07% | 2,100 |
| Apr 13, 2026 | 1,363.00 | 1,365.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.29% | 2,700 |
| Apr 10, 2026 | 1,370.00 | 1,373.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 1,700 |
| Apr 9, 2026 | 1,370.00 | 1,385.00 | 1,368.00 | 1,370.00 | 1,370.00 | -0.07% | 4,400 |
| Apr 8, 2026 | 1,372.00 | 1,374.00 | 1,368.00 | 1,371.00 | 1,371.00 | 0.07% | 2,100 |
| Apr 7, 2026 | 1,374.00 | 1,374.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.29% | 600 |
| Apr 6, 2026 | 1,372.00 | 1,382.00 | 1,370.00 | 1,374.00 | 1,374.00 | 0.15% | 3,100 |
| Apr 3, 2026 | 1,375.00 | 1,380.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.15% | 2,000 |
| Apr 2, 2026 | 1,380.00 | 1,383.00 | 1,368.00 | 1,374.00 | 1,374.00 | - | 2,700 |
| Apr 1, 2026 | 1,365.00 | 1,380.00 | 1,365.00 | 1,374.00 | 1,374.00 | 0.96% | 5,300 |
| Mar 31, 2026 | 1,352.00 | 1,363.00 | 1,352.00 | 1,361.00 | 1,361.00 | 0.44% | 6,800 |
| Mar 30, 2026 | 1,381.00 | 1,389.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.73% | 31,000 |
| Mar 27, 2026 | 1,425.00 | 1,428.00 | 1,420.00 | 1,420.00 | 1,407.50 | -1.05% | 46,500 |
| Mar 26, 2026 | 1,430.00 | 1,435.00 | 1,428.00 | 1,435.00 | 1,422.37 | 0.35% | 16,000 |
| Mar 25, 2026 | 1,435.00 | 1,435.00 | 1,430.00 | 1,430.00 | 1,417.41 | - | 7,300 |
| Mar 24, 2026 | 1,433.00 | 1,439.00 | 1,425.00 | 1,430.00 | 1,417.41 | -0.07% | 9,800 |
| Mar 23, 2026 | 1,433.00 | 1,434.00 | 1,430.00 | 1,431.00 | 1,418.40 | -0.14% | 5,000 |
| Mar 19, 2026 | 1,430.00 | 1,439.00 | 1,428.00 | 1,433.00 | 1,420.39 | 0.14% | 4,900 |