HOUSE OF ROSE Co.,Ltd. (TYO:7506)
Japan · Delayed Price · Currency is JPY 1,374.00
+4.00 (0.29%)
Oct 5, 2026, 3:30 PM JST
HOUSE OF ROSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,371.00 | 1,373.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.07% | 1,400 |
| Oct 1, 2026 | 1,371.00 | 1,372.00 | 1,370.00 | 1,371.00 | 1,371.00 | -0.15% | 1,200 |
| Sep 30, 2026 | 1,371.00 | 1,373.00 | 1,370.00 | 1,373.00 | 1,373.00 | 0.07% | 600 |
| Sep 29, 2026 | 1,375.00 | 1,375.00 | 1,370.00 | 1,372.00 | 1,372.00 | 0.18% | 1,300 |
| Sep 28, 2026 | 1,382.00 | 1,387.00 | 1,381.00 | 1,382.00 | 1,369.50 | - | 1,000 |
| Sep 25, 2026 | 1,380.00 | 1,388.00 | 1,380.00 | 1,382.00 | 1,369.50 | -0.07% | 500 |
| Sep 24, 2026 | 1,381.00 | 1,385.00 | 1,378.00 | 1,383.00 | 1,370.49 | 0.14% | 2,200 |
| Sep 18, 2026 | 1,380.00 | 1,381.00 | 1,380.00 | 1,381.00 | 1,368.51 | 0.07% | 200 |
| Sep 17, 2026 | 1,379.00 | 1,386.00 | 1,378.00 | 1,380.00 | 1,367.52 | -0.07% | 1,000 |
| Sep 16, 2026 | 1,380.00 | 1,381.00 | 1,380.00 | 1,381.00 | 1,368.51 | -0.50% | 500 |
| Sep 15, 2026 | 1,388.00 | 1,389.00 | 1,388.00 | 1,388.00 | 1,375.45 | - | 500 |
| Sep 14, 2026 | 1,381.00 | 1,388.00 | 1,380.00 | 1,388.00 | 1,375.45 | 0.51% | 500 |
| Sep 11, 2026 | 1,380.00 | 1,381.00 | 1,380.00 | 1,381.00 | 1,368.51 | - | 800 |
| Sep 10, 2026 | 1,386.00 | 1,390.00 | 1,380.00 | 1,381.00 | 1,368.51 | 0.07% | 1,600 |
| Sep 9, 2026 | 1,388.00 | 1,388.00 | 1,380.00 | 1,380.00 | 1,367.52 | -0.36% | 1,800 |
| Sep 8, 2026 | 1,390.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,372.47 | -0.14% | 1,500 |
| Sep 7, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,374.45 | - | 1,100 |
| Sep 4, 2026 | 1,390.00 | 1,390.00 | 1,387.00 | 1,387.00 | 1,374.45 | -0.07% | 900 |
| Sep 3, 2026 | 1,386.00 | 1,389.00 | 1,386.00 | 1,388.00 | 1,375.45 | 0.22% | 800 |
| Sep 2, 2026 | 1,389.00 | 1,389.00 | 1,385.00 | 1,385.00 | 1,372.47 | -0.22% | 900 |
| Sep 1, 2026 | 1,385.00 | 1,388.00 | 1,385.00 | 1,388.00 | 1,375.45 | 0.07% | 1,100 |
| Aug 31, 2026 | 1,383.00 | 1,387.00 | 1,383.00 | 1,387.00 | 1,374.45 | - | 1,000 |
| Aug 28, 2026 | 1,385.00 | 1,390.00 | 1,383.00 | 1,387.00 | 1,374.45 | 0.14% | 1,300 |
| Aug 27, 2026 | 1,384.00 | 1,385.00 | 1,382.00 | 1,385.00 | 1,372.47 | 0.29% | 300 |
| Aug 26, 2026 | 1,384.00 | 1,384.00 | 1,381.00 | 1,381.00 | 1,368.51 | 0.07% | 800 |
| Aug 25, 2026 | 1,383.00 | 1,384.00 | 1,380.00 | 1,380.00 | 1,367.52 | -0.07% | 1,000 |
| Aug 24, 2026 | 1,380.00 | 1,384.00 | 1,380.00 | 1,381.00 | 1,368.51 | 0.07% | 1,000 |
| Aug 21, 2026 | 1,380.00 | 1,380.00 | 1,375.00 | 1,380.00 | 1,367.52 | 0.15% | 400 |
| Aug 20, 2026 | 1,376.00 | 1,378.00 | 1,376.00 | 1,378.00 | 1,365.54 | -0.14% | 500 |
| Aug 19, 2026 | 1,380.00 | 1,380.00 | 1,376.00 | 1,380.00 | 1,367.52 | -0.14% | 800 |
| Aug 18, 2026 | 1,380.00 | 1,382.00 | 1,375.00 | 1,382.00 | 1,369.50 | 0.14% | 700 |
| Aug 17, 2026 | 1,379.00 | 1,380.00 | 1,377.00 | 1,380.00 | 1,367.52 | 0.07% | 1,500 |
| Aug 14, 2026 | 1,374.00 | 1,379.00 | 1,374.00 | 1,379.00 | 1,366.53 | - | 1,200 |
| Aug 13, 2026 | 1,377.00 | 1,379.00 | 1,371.00 | 1,379.00 | 1,366.53 | -0.07% | 700 |
| Aug 12, 2026 | 1,381.00 | 1,381.00 | 1,378.00 | 1,380.00 | 1,367.52 | 0.15% | 1,000 |
| Aug 10, 2026 | 1,384.00 | 1,384.00 | 1,371.00 | 1,378.00 | 1,365.54 | -0.43% | 800 |
| Aug 7, 2026 | 1,379.00 | 1,385.00 | 1,371.00 | 1,384.00 | 1,371.48 | 0.36% | 1,100 |
| Aug 6, 2026 | 1,371.00 | 1,379.00 | 1,370.00 | 1,379.00 | 1,366.53 | -1.22% | 1,100 |
| Aug 5, 2026 | 1,371.00 | 1,396.00 | 1,370.00 | 1,396.00 | 1,383.37 | 1.90% | 3,700 |
| Aug 4, 2026 | 1,373.00 | 1,378.00 | 1,370.00 | 1,370.00 | 1,357.61 | -0.22% | 500 |
| Aug 3, 2026 | 1,375.00 | 1,376.00 | 1,373.00 | 1,373.00 | 1,360.58 | -0.22% | 1,600 |
| Jul 31, 2026 | 1,377.00 | 1,378.00 | 1,376.00 | 1,376.00 | 1,363.55 | -0.29% | 800 |
| Jul 30, 2026 | 1,385.00 | 1,385.00 | 1,378.00 | 1,380.00 | 1,367.52 | - | 800 |
| Jul 29, 2026 | 1,388.00 | 1,388.00 | 1,380.00 | 1,380.00 | 1,367.52 | -1.36% | 2,600 |
| Jul 28, 2026 | 1,389.00 | 1,399.00 | 1,386.00 | 1,399.00 | 1,386.35 | 0.72% | 1,000 |
| Jul 27, 2026 | 1,399.00 | 1,399.00 | 1,389.00 | 1,389.00 | 1,376.44 | -0.36% | 3,300 |
| Jul 24, 2026 | 1,400.00 | 1,400.00 | 1,394.00 | 1,394.00 | 1,381.39 | -0.29% | 900 |
| Jul 23, 2026 | 1,398.00 | 1,402.00 | 1,398.00 | 1,398.00 | 1,385.36 | - | 3,700 |
| Jul 22, 2026 | 1,398.00 | 1,399.00 | 1,398.00 | 1,398.00 | 1,385.36 | 0.22% | 1,200 |
| Jul 21, 2026 | 1,393.00 | 1,397.00 | 1,393.00 | 1,395.00 | 1,382.38 | 0.14% | 1,500 |