HOUSE OF ROSE Co.,Ltd. (TYO:7506)
Japan
· Delayed Price · Currency is JPY 1,352.00
0.00 (0.00%)
Apr 28, 2026, 3:17 PM JST
HOUSE OF ROSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.58% | 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 |
| Mar 18, 2026 | 1,423.00 | 1,431.00 | 1,423.00 | 1,431.00 | 1,418.40 | 0.63% | 5,000 |
| Mar 17, 2026 | 1,421.00 | 1,425.00 | 1,421.00 | 1,422.00 | 1,409.48 | - | 3,100 |
| Mar 16, 2026 | 1,424.00 | 1,427.00 | 1,422.00 | 1,422.00 | 1,409.48 | -0.35% | 3,400 |
| Mar 13, 2026 | 1,425.00 | 1,427.00 | 1,422.00 | 1,427.00 | 1,414.44 | 0.14% | 3,600 |
| Mar 12, 2026 | 1,426.00 | 1,427.00 | 1,423.00 | 1,425.00 | 1,412.46 | 0.07% | 2,400 |
| Mar 11, 2026 | 1,423.00 | 1,429.00 | 1,422.00 | 1,424.00 | 1,411.46 | 0.07% | 3,500 |
| Mar 10, 2026 | 1,425.00 | 1,427.00 | 1,423.00 | 1,423.00 | 1,410.47 | 0.14% | 2,200 |
| Mar 9, 2026 | 1,426.00 | 1,427.00 | 1,420.00 | 1,421.00 | 1,408.49 | -0.28% | 7,300 |
| Mar 6, 2026 | 1,426.00 | 1,428.00 | 1,423.00 | 1,425.00 | 1,412.46 | -0.14% | 3,400 |
| Mar 5, 2026 | 1,428.00 | 1,429.00 | 1,426.00 | 1,427.00 | 1,414.44 | -0.07% | 1,900 |
| Mar 4, 2026 | 1,422.00 | 1,428.00 | 1,420.00 | 1,428.00 | 1,415.43 | -0.07% | 4,200 |
| Mar 3, 2026 | 1,435.00 | 1,435.00 | 1,425.00 | 1,429.00 | 1,416.42 | -0.56% | 3,100 |
| Mar 2, 2026 | 1,428.00 | 1,438.00 | 1,420.00 | 1,437.00 | 1,424.35 | 0.42% | 7,200 |
| Feb 27, 2026 | 1,419.00 | 1,438.00 | 1,417.00 | 1,431.00 | 1,418.40 | 1.13% | 7,500 |
| Feb 26, 2026 | 1,405.00 | 1,417.00 | 1,405.00 | 1,415.00 | 1,402.54 | 0.64% | 3,000 |
| Feb 25, 2026 | 1,407.00 | 1,415.00 | 1,405.00 | 1,406.00 | 1,393.62 | -0.07% | 5,300 |
| Feb 24, 2026 | 1,408.00 | 1,410.00 | 1,403.00 | 1,407.00 | 1,394.61 | - | 7,600 |
| Feb 20, 2026 | 1,405.00 | 1,410.00 | 1,402.00 | 1,407.00 | 1,394.61 | 0.36% | 1,900 |
| Feb 19, 2026 | 1,406.00 | 1,406.00 | 1,401.00 | 1,402.00 | 1,389.66 | -0.28% | 3,900 |
| Feb 18, 2026 | 1,408.00 | 1,417.00 | 1,406.00 | 1,406.00 | 1,393.62 | -0.07% | 2,200 |
| Feb 17, 2026 | 1,412.00 | 1,412.00 | 1,407.00 | 1,407.00 | 1,394.61 | -0.35% | 3,600 |
| Feb 16, 2026 | 1,413.00 | 1,414.00 | 1,410.00 | 1,412.00 | 1,399.57 | -0.07% | 3,000 |
| Feb 13, 2026 | 1,412.00 | 1,414.00 | 1,411.00 | 1,413.00 | 1,400.56 | -0.07% | 2,600 |
| Feb 12, 2026 | 1,410.00 | 1,415.00 | 1,410.00 | 1,414.00 | 1,401.55 | 0.21% | 2,200 |
| Feb 10, 2026 | 1,410.00 | 1,415.00 | 1,409.00 | 1,411.00 | 1,398.58 | 0.07% | 1,400 |
| Feb 9, 2026 | 1,412.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,397.59 | - | 3,700 |
| Feb 6, 2026 | 1,406.00 | 1,412.00 | 1,405.00 | 1,410.00 | 1,397.59 | 0.21% | 2,500 |
| Feb 5, 2026 | 1,407.00 | 1,410.00 | 1,400.00 | 1,407.00 | 1,394.61 | -2.09% | 5,600 |
| Feb 4, 2026 | 1,397.00 | 1,437.00 | 1,391.00 | 1,437.00 | 1,424.35 | 2.86% | 18,900 |
| Feb 3, 2026 | 1,396.00 | 1,398.00 | 1,395.00 | 1,397.00 | 1,384.70 | 0.07% | 2,600 |
| Feb 2, 2026 | 1,402.00 | 1,402.00 | 1,396.00 | 1,396.00 | 1,383.71 | -0.43% | 2,400 |
| Jan 30, 2026 | 1,391.00 | 1,404.00 | 1,387.00 | 1,402.00 | 1,389.66 | 1.15% | 6,200 |
| Jan 29, 2026 | 1,400.00 | 1,402.00 | 1,385.00 | 1,386.00 | 1,373.80 | -0.29% | 6,500 |
| Jan 28, 2026 | 1,396.00 | 1,396.00 | 1,390.00 | 1,390.00 | 1,377.76 | -0.43% | 4,700 |
| Jan 27, 2026 | 1,400.00 | 1,400.00 | 1,396.00 | 1,396.00 | 1,383.71 | -0.21% | 4,800 |
| Jan 26, 2026 | 1,400.00 | 1,402.00 | 1,399.00 | 1,399.00 | 1,386.68 | -0.14% | 4,800 |
| Jan 23, 2026 | 1,402.00 | 1,405.00 | 1,400.00 | 1,401.00 | 1,388.67 | -0.07% | 6,500 |
| Jan 22, 2026 | 1,404.00 | 1,408.00 | 1,401.00 | 1,402.00 | 1,389.66 | -0.14% | 5,200 |
| Jan 21, 2026 | 1,410.00 | 1,417.00 | 1,402.00 | 1,404.00 | 1,391.64 | -0.43% | 8,600 |
| Jan 20, 2026 | 1,409.00 | 1,425.00 | 1,404.00 | 1,410.00 | 1,397.59 | 0.71% | 25,400 |
| Jan 19, 2026 | 1,460.00 | 1,504.00 | 1,400.00 | 1,400.00 | 1,387.68 | -9.91% | 312,200 |
| Jan 16, 2026 | 1,405.00 | 1,554.00 | 1,405.00 | 1,554.00 | 1,540.32 | 10.13% | 98,300 |
| Jan 15, 2026 | 1,421.00 | 1,426.00 | 1,400.00 | 1,411.00 | 1,398.58 | -0.70% | 7,700 |
| Jan 14, 2026 | 1,457.00 | 1,461.00 | 1,421.00 | 1,421.00 | 1,408.49 | -4.44% | 11,400 |
| Jan 13, 2026 | 1,396.00 | 1,510.00 | 1,390.00 | 1,487.00 | 1,473.91 | 6.90% | 29,500 |
| Jan 9, 2026 | 1,389.00 | 1,391.00 | 1,388.00 | 1,391.00 | 1,378.76 | 0.14% | 2,600 |
| Jan 8, 2026 | 1,388.00 | 1,389.00 | 1,385.00 | 1,389.00 | 1,376.77 | 0.07% | 2,500 |
| Jan 7, 2026 | 1,386.00 | 1,388.00 | 1,385.00 | 1,388.00 | 1,375.78 | 0.29% | 1,400 |
| Jan 6, 2026 | 1,386.00 | 1,388.00 | 1,382.00 | 1,384.00 | 1,371.82 | 0.22% | 2,500 |
| Jan 5, 2026 | 1,385.00 | 1,387.00 | 1,381.00 | 1,381.00 | 1,368.84 | -0.14% | 4,100 |
| Dec 30, 2025 | 1,380.00 | 1,389.00 | 1,380.00 | 1,383.00 | 1,370.83 | 0.29% | 2,900 |
| Dec 29, 2025 | 1,373.00 | 1,379.00 | 1,373.00 | 1,379.00 | 1,366.86 | 0.51% | 3,500 |
| Dec 26, 2025 | 1,373.00 | 1,373.00 | 1,371.00 | 1,372.00 | 1,359.92 | - | 4,500 |
| Dec 25, 2025 | 1,377.00 | 1,377.00 | 1,372.00 | 1,372.00 | 1,359.92 | -0.29% | 4,200 |
| Dec 24, 2025 | 1,376.00 | 1,377.00 | 1,372.00 | 1,376.00 | 1,363.89 | 0.07% | 5,700 |
| Dec 23, 2025 | 1,374.00 | 1,376.00 | 1,372.00 | 1,375.00 | 1,362.90 | 0.07% | 4,000 |
| Dec 22, 2025 | 1,376.00 | 1,377.00 | 1,374.00 | 1,374.00 | 1,361.90 | -0.07% | 5,400 |
| Dec 19, 2025 | 1,377.00 | 1,377.00 | 1,375.00 | 1,375.00 | 1,362.90 | -0.07% | 3,000 |
| Dec 18, 2025 | 1,378.00 | 1,379.00 | 1,375.00 | 1,376.00 | 1,363.89 | - | 2,200 |
| Dec 17, 2025 | 1,377.00 | 1,377.00 | 1,375.00 | 1,376.00 | 1,363.89 | -0.07% | 2,200 |
| Dec 16, 2025 | 1,376.00 | 1,378.00 | 1,376.00 | 1,377.00 | 1,364.88 | -0.07% | 1,600 |
| Dec 15, 2025 | 1,376.00 | 1,378.00 | 1,376.00 | 1,378.00 | 1,365.87 | 0.07% | 1,700 |
| Dec 12, 2025 | 1,376.00 | 1,378.00 | 1,376.00 | 1,377.00 | 1,364.88 | 0.07% | 1,600 |
| Dec 11, 2025 | 1,375.00 | 1,377.00 | 1,374.00 | 1,376.00 | 1,363.89 | 0.07% | 2,900 |
| Dec 10, 2025 | 1,375.00 | 1,375.00 | 1,374.00 | 1,375.00 | 1,362.90 | - | 1,100 |
| Dec 9, 2025 | 1,376.00 | 1,376.00 | 1,375.00 | 1,375.00 | 1,362.90 | -0.15% | 1,200 |
| Dec 8, 2025 | 1,374.00 | 1,377.00 | 1,374.00 | 1,377.00 | 1,364.88 | 0.15% | 3,500 |
| Dec 5, 2025 | 1,373.00 | 1,375.00 | 1,373.00 | 1,375.00 | 1,362.90 | 0.15% | 1,700 |
| Dec 4, 2025 | 1,373.00 | 1,375.00 | 1,373.00 | 1,373.00 | 1,360.91 | - | 2,800 |
| Dec 3, 2025 | 1,373.00 | 1,376.00 | 1,372.00 | 1,373.00 | 1,360.91 | -0.15% | 3,300 |
| Dec 2, 2025 | 1,375.00 | 1,377.00 | 1,374.00 | 1,375.00 | 1,362.90 | 0.07% | 1,800 |
| Dec 1, 2025 | 1,375.00 | 1,377.00 | 1,373.00 | 1,374.00 | 1,361.90 | 0.15% | 1,900 |