HOUSE OF ROSE Co.,Ltd. (TYO:7506)
Japan
· Delayed Price · Currency is JPY 1,423.00
+2.00 (0.14%)
Mar 10, 2026, 2:47 PM JST
HOUSE OF ROSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,426.00 | 1,427.00 | 1,420.00 | 1,421.00 | 1,421.00 | -0.28% | 7,300 |
| Mar 6, 2026 | 1,426.00 | 1,428.00 | 1,423.00 | 1,425.00 | 1,425.00 | -0.14% | 3,400 |
| Mar 5, 2026 | 1,428.00 | 1,429.00 | 1,426.00 | 1,427.00 | 1,427.00 | -0.07% | 1,900 |
| Mar 4, 2026 | 1,422.00 | 1,428.00 | 1,420.00 | 1,428.00 | 1,428.00 | -0.07% | 4,200 |
| Mar 3, 2026 | 1,435.00 | 1,435.00 | 1,425.00 | 1,429.00 | 1,429.00 | -0.56% | 3,100 |
| Mar 2, 2026 | 1,428.00 | 1,438.00 | 1,420.00 | 1,437.00 | 1,437.00 | 0.42% | 7,200 |
| Feb 27, 2026 | 1,419.00 | 1,438.00 | 1,417.00 | 1,431.00 | 1,431.00 | 1.13% | 7,500 |
| Feb 26, 2026 | 1,405.00 | 1,417.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.64% | 3,000 |
| Feb 25, 2026 | 1,407.00 | 1,415.00 | 1,405.00 | 1,406.00 | 1,406.00 | -0.07% | 5,300 |
| Feb 24, 2026 | 1,408.00 | 1,410.00 | 1,403.00 | 1,407.00 | 1,407.00 | - | 7,600 |
| Feb 20, 2026 | 1,405.00 | 1,410.00 | 1,402.00 | 1,407.00 | 1,407.00 | 0.36% | 1,900 |
| Feb 19, 2026 | 1,406.00 | 1,406.00 | 1,401.00 | 1,402.00 | 1,402.00 | -0.28% | 3,900 |
| Feb 18, 2026 | 1,408.00 | 1,417.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.07% | 2,200 |
| Feb 17, 2026 | 1,412.00 | 1,412.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.35% | 3,600 |
| Feb 16, 2026 | 1,413.00 | 1,414.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.07% | 3,000 |
| Feb 13, 2026 | 1,412.00 | 1,414.00 | 1,411.00 | 1,413.00 | 1,413.00 | -0.07% | 2,600 |
| Feb 12, 2026 | 1,410.00 | 1,415.00 | 1,410.00 | 1,414.00 | 1,414.00 | 0.21% | 2,200 |
| Feb 10, 2026 | 1,410.00 | 1,415.00 | 1,409.00 | 1,411.00 | 1,411.00 | 0.07% | 1,400 |
| Feb 9, 2026 | 1,412.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 3,700 |
| Feb 6, 2026 | 1,406.00 | 1,412.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.21% | 2,500 |
| Feb 5, 2026 | 1,407.00 | 1,410.00 | 1,400.00 | 1,407.00 | 1,407.00 | -2.09% | 5,600 |
| Feb 4, 2026 | 1,397.00 | 1,437.00 | 1,391.00 | 1,437.00 | 1,437.00 | 2.86% | 18,900 |
| Feb 3, 2026 | 1,396.00 | 1,398.00 | 1,395.00 | 1,397.00 | 1,397.00 | 0.07% | 2,600 |
| Feb 2, 2026 | 1,402.00 | 1,402.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.43% | 2,400 |
| Jan 30, 2026 | 1,391.00 | 1,404.00 | 1,387.00 | 1,402.00 | 1,402.00 | 1.15% | 6,200 |
| Jan 29, 2026 | 1,400.00 | 1,402.00 | 1,385.00 | 1,386.00 | 1,386.00 | -0.29% | 6,500 |
| Jan 28, 2026 | 1,396.00 | 1,396.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.43% | 4,700 |
| Jan 27, 2026 | 1,400.00 | 1,400.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.21% | 4,800 |
| Jan 26, 2026 | 1,400.00 | 1,402.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.14% | 4,800 |
| Jan 23, 2026 | 1,402.00 | 1,405.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.07% | 6,500 |
| Jan 22, 2026 | 1,404.00 | 1,408.00 | 1,401.00 | 1,402.00 | 1,402.00 | -0.14% | 5,200 |
| Jan 21, 2026 | 1,410.00 | 1,417.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.43% | 8,600 |
| Jan 20, 2026 | 1,409.00 | 1,425.00 | 1,404.00 | 1,410.00 | 1,410.00 | 0.71% | 25,400 |
| Jan 19, 2026 | 1,460.00 | 1,504.00 | 1,400.00 | 1,400.00 | 1,400.00 | -9.91% | 312,200 |
| Jan 16, 2026 | 1,405.00 | 1,554.00 | 1,405.00 | 1,554.00 | 1,554.00 | 10.13% | 98,300 |
| Jan 15, 2026 | 1,421.00 | 1,426.00 | 1,400.00 | 1,411.00 | 1,411.00 | -0.70% | 7,700 |
| Jan 14, 2026 | 1,457.00 | 1,461.00 | 1,421.00 | 1,421.00 | 1,421.00 | -4.44% | 11,400 |
| Jan 13, 2026 | 1,396.00 | 1,510.00 | 1,390.00 | 1,487.00 | 1,487.00 | 6.90% | 29,500 |
| Jan 9, 2026 | 1,389.00 | 1,391.00 | 1,388.00 | 1,391.00 | 1,391.00 | 0.14% | 2,600 |
| Jan 8, 2026 | 1,388.00 | 1,389.00 | 1,385.00 | 1,389.00 | 1,389.00 | 0.07% | 2,500 |
| Jan 7, 2026 | 1,386.00 | 1,388.00 | 1,385.00 | 1,388.00 | 1,388.00 | 0.29% | 1,400 |
| Jan 6, 2026 | 1,386.00 | 1,388.00 | 1,382.00 | 1,384.00 | 1,384.00 | 0.22% | 2,500 |
| Jan 5, 2026 | 1,385.00 | 1,387.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.14% | 4,100 |
| Dec 30, 2025 | 1,380.00 | 1,389.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.29% | 2,900 |
| Dec 29, 2025 | 1,373.00 | 1,379.00 | 1,373.00 | 1,379.00 | 1,379.00 | 0.51% | 3,500 |
| Dec 26, 2025 | 1,373.00 | 1,373.00 | 1,371.00 | 1,372.00 | 1,372.00 | - | 4,500 |
| Dec 25, 2025 | 1,377.00 | 1,377.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.29% | 4,200 |
| Dec 24, 2025 | 1,376.00 | 1,377.00 | 1,372.00 | 1,376.00 | 1,376.00 | 0.07% | 5,700 |
| Dec 23, 2025 | 1,374.00 | 1,376.00 | 1,372.00 | 1,375.00 | 1,375.00 | 0.07% | 4,000 |
| Dec 22, 2025 | 1,376.00 | 1,377.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.07% | 5,400 |
| Dec 19, 2025 | 1,377.00 | 1,377.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.07% | 3,000 |
| Dec 18, 2025 | 1,378.00 | 1,379.00 | 1,375.00 | 1,376.00 | 1,376.00 | - | 2,200 |
| Dec 17, 2025 | 1,377.00 | 1,377.00 | 1,375.00 | 1,376.00 | 1,376.00 | -0.07% | 2,200 |
| Dec 16, 2025 | 1,376.00 | 1,378.00 | 1,376.00 | 1,377.00 | 1,377.00 | -0.07% | 1,600 |
| Dec 15, 2025 | 1,376.00 | 1,378.00 | 1,376.00 | 1,378.00 | 1,378.00 | 0.07% | 1,700 |
| Dec 12, 2025 | 1,376.00 | 1,378.00 | 1,376.00 | 1,377.00 | 1,377.00 | 0.07% | 1,600 |
| Dec 11, 2025 | 1,375.00 | 1,377.00 | 1,374.00 | 1,376.00 | 1,376.00 | 0.07% | 2,900 |
| Dec 10, 2025 | 1,375.00 | 1,375.00 | 1,374.00 | 1,375.00 | 1,375.00 | - | 1,100 |
| Dec 9, 2025 | 1,376.00 | 1,376.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.15% | 1,200 |
| Dec 8, 2025 | 1,374.00 | 1,377.00 | 1,374.00 | 1,377.00 | 1,377.00 | 0.15% | 3,500 |
| Dec 5, 2025 | 1,373.00 | 1,375.00 | 1,373.00 | 1,375.00 | 1,375.00 | 0.15% | 1,700 |
| Dec 4, 2025 | 1,373.00 | 1,375.00 | 1,373.00 | 1,373.00 | 1,373.00 | - | 2,800 |
| Dec 3, 2025 | 1,373.00 | 1,376.00 | 1,372.00 | 1,373.00 | 1,373.00 | -0.15% | 3,300 |
| Dec 2, 2025 | 1,375.00 | 1,377.00 | 1,374.00 | 1,375.00 | 1,375.00 | 0.07% | 1,800 |
| Dec 1, 2025 | 1,375.00 | 1,377.00 | 1,373.00 | 1,374.00 | 1,374.00 | 0.15% | 1,900 |
| Nov 28, 2025 | 1,374.00 | 1,375.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.07% | 2,200 |
| Nov 27, 2025 | 1,372.00 | 1,373.00 | 1,372.00 | 1,373.00 | 1,373.00 | 0.07% | 1,200 |
| Nov 26, 2025 | 1,376.00 | 1,376.00 | 1,370.00 | 1,372.00 | 1,372.00 | 0.07% | 2,300 |
| Nov 25, 2025 | 1,375.00 | 1,375.00 | 1,370.00 | 1,371.00 | 1,371.00 | -0.07% | 2,700 |
| Nov 21, 2025 | 1,375.00 | 1,375.00 | 1,371.00 | 1,372.00 | 1,372.00 | -0.22% | 1,100 |
| Nov 20, 2025 | 1,367.00 | 1,375.00 | 1,367.00 | 1,375.00 | 1,375.00 | 0.59% | 2,400 |
| Nov 19, 2025 | 1,371.00 | 1,374.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.36% | 2,600 |
| Nov 18, 2025 | 1,375.00 | 1,375.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.22% | 3,600 |
| Nov 17, 2025 | 1,376.00 | 1,378.00 | 1,372.00 | 1,375.00 | 1,375.00 | -0.07% | 1,600 |
| Nov 14, 2025 | 1,376.00 | 1,376.00 | 1,373.00 | 1,376.00 | 1,376.00 | 0.15% | 1,700 |
| Nov 13, 2025 | 1,373.00 | 1,379.00 | 1,373.00 | 1,374.00 | 1,374.00 | 0.15% | 1,300 |
| Nov 12, 2025 | 1,373.00 | 1,378.00 | 1,371.00 | 1,372.00 | 1,372.00 | 0.07% | 2,800 |
| Nov 11, 2025 | 1,373.00 | 1,374.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.22% | 1,900 |
| Nov 10, 2025 | 1,370.00 | 1,375.00 | 1,370.00 | 1,374.00 | 1,374.00 | 0.29% | 3,300 |
| Nov 7, 2025 | 1,375.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.36% | 3,000 |
| Nov 6, 2025 | 1,369.00 | 1,378.00 | 1,360.00 | 1,375.00 | 1,375.00 | -3.85% | 26,000 |
| Nov 5, 2025 | 1,388.00 | 1,458.00 | 1,380.00 | 1,430.00 | 1,430.00 | 3.62% | 51,000 |
| Nov 4, 2025 | 1,388.00 | 1,388.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.58% | 2,100 |
| Oct 31, 2025 | 1,386.00 | 1,388.00 | 1,385.00 | 1,388.00 | 1,388.00 | 0.22% | 1,300 |
| Oct 30, 2025 | 1,385.00 | 1,385.00 | 1,382.00 | 1,385.00 | 1,385.00 | 0.29% | 1,300 |
| Oct 29, 2025 | 1,384.00 | 1,387.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.50% | 1,400 |
| Oct 28, 2025 | 1,388.00 | 1,390.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.07% | 3,100 |
| Oct 27, 2025 | 1,384.00 | 1,387.00 | 1,381.00 | 1,387.00 | 1,387.00 | 0.22% | 2,200 |
| Oct 24, 2025 | 1,387.00 | 1,387.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.14% | 800 |
| Oct 23, 2025 | 1,379.00 | 1,382.00 | 1,378.00 | 1,382.00 | 1,382.00 | 0.22% | 700 |
| Oct 22, 2025 | 1,379.00 | 1,385.00 | 1,378.00 | 1,379.00 | 1,379.00 | 0.07% | 1,000 |
| Oct 21, 2025 | 1,388.00 | 1,388.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.72% | 2,200 |
| Oct 20, 2025 | 1,397.00 | 1,397.00 | 1,381.00 | 1,388.00 | 1,388.00 | 0.29% | 2,400 |
| Oct 17, 2025 | 1,380.00 | 1,384.00 | 1,380.00 | 1,384.00 | 1,384.00 | 0.44% | 300 |
| Oct 16, 2025 | 1,379.00 | 1,380.00 | 1,377.00 | 1,378.00 | 1,378.00 | -0.14% | 800 |
| Oct 15, 2025 | 1,379.00 | 1,380.00 | 1,378.00 | 1,380.00 | 1,380.00 | 0.07% | 700 |
| Oct 14, 2025 | 1,380.00 | 1,380.00 | 1,376.00 | 1,379.00 | 1,379.00 | -0.07% | 2,600 |
| Oct 10, 2025 | 1,384.00 | 1,385.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.22% | 1,900 |
| Oct 9, 2025 | 1,387.00 | 1,387.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.14% | 1,600 |
| Oct 8, 2025 | 1,389.00 | 1,389.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | 1,800 |