Entrust Inc.(7191) Historical

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
Mar 13, 2026	1,127	1,145	1,124	1,145	+3	+0.26%	24,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,150	1,160	1,141	1,142	-20	-1.72%	20,300
Mar 11, 2026	1,157	1,170	1,157	1,162	+5	+0.43%	13,100
Mar 10, 2026	1,160	1,164	1,141	1,157	+5	+0.43%	27,200
Mar 9, 2026	1,123	1,155	1,119	1,152	-17	-1.45%	65,300
Mar 6, 2026	1,140	1,176	1,140	1,169	+16	+1.39%	32,300
Mar 5, 2026	1,150	1,167	1,131	1,153	+51	+4.63%	45,200
Mar 4, 2026	1,116	1,120	1,080	1,102	-41	-3.59%	111,700
Mar 3, 2026	1,162	1,162	1,142	1,143	-20	-1.72%	43,600
Mar 2, 2026	1,177	1,180	1,159	1,163	-36	-3.00%	45,100
Feb 27, 2026	1,183	1,199	1,177	1,199	+17	+1.44%	30,000
Feb 26, 2026	1,174	1,190	1,174	1,182	+15	+1.29%	25,600
Feb 25, 2026	1,170	1,181	1,167	1,167	-3	-0.26%	14,500
Feb 24, 2026	1,151	1,172	1,149	1,170	+15	+1.30%	37,600
Feb 20, 2026	1,170	1,170	1,149	1,155	-24	-2.04%	33,400
Feb 19, 2026	1,164	1,179	1,153	1,179	+20	+1.73%	12,800
Feb 18, 2026	1,157	1,166	1,155	1,159	+1	+0.09%	10,400
Feb 17, 2026	1,165	1,171	1,153	1,158	-7	-0.60%	17,300
Feb 16, 2026	1,170	1,177	1,157	1,165	-12	-1.02%	34,700
Feb 13, 2026	1,186	1,187	1,169	1,177	-10	-0.84%	46,200
Feb 12, 2026	1,179	1,192	1,172	1,187	+8	+0.68%	33,800