kabutan

Entrust Inc.(7191) Historical

7191
TSE Standard
Entrust Inc.
1,152
JPY
-4
(-0.35%)
Jan 29, 2:47 pm JST
7.52
USD
Jan 29, 12:47 am EST
Result
PTS
outside of trading hours
1,152.9
Jan 29, 2:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 29, 2025
1,222 JPY
52 Week Low Apr 7, 2025
660 JPY
Yearly High Dec 29, 2025
1,222 JPY
Yearly Low Apr 7, 2025
660 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,160 1,160 1,140 1,152 -4 -0.35% 61,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,166 1,170 1,152 1,156 -9 -0.77% 46,800
Jan 27, 2026 1,157 1,165 1,145 1,165 +8 +0.69% 26,400
Jan 26, 2026 1,180 1,180 1,155 1,157 -23 -1.95% 40,600
Jan 23, 2026 1,178 1,184 1,176 1,180 +2 +0.17% 13,000
Jan 22, 2026 1,192 1,192 1,178 1,178 -3 -0.25% 22,400
Jan 21, 2026 1,173 1,192 1,173 1,181 -11 -0.92% 24,100
Jan 20, 2026 1,187 1,198 1,170 1,192 +7 +0.59% 30,900
Jan 19, 2026 1,199 1,199 1,181 1,185 -13 -1.09% 25,800
Jan 16, 2026 1,198 1,198 1,179 1,198 +4 +0.34% 25,800
Jan 15, 2026 1,185 1,204 1,184 1,194 +5 +0.42% 21,000
Jan 14, 2026 1,188 1,199 1,186 1,189 +3 +0.25% 24,500
Jan 13, 2026 1,204 1,210 1,173 1,186 -9 -0.75% 53,500
Jan 9, 2026 1,174 1,195 1,171 1,195 +21 +1.79% 24,400
Jan 8, 2026 1,160 1,184 1,160 1,174 +6 +0.51% 33,900
Jan 7, 2026 1,191 1,191 1,160 1,168 -30 -2.50% 78,300
Jan 6, 2026 1,206 1,214 1,188 1,198 +1 +0.08% 30,200
Jan 5, 2026 1,199 1,210 1,189 1,197 +12 +1.01% 69,600
Dec 30, 2025 1,195 1,202 1,185 1,185 -19 -1.58% 38,500
Dec 29, 2025 1,222 1,222 1,200 1,204 -10 -0.82% 39,900
Dec 26, 2025 1,215 1,219 1,194 1,214 +11 +0.91% 47,300