Entrust Inc.(7191) Historical

52 Week High Dec 29, 2025

1,222 JPY

52 Week Low Apr 30, 2025

826 JPY

Yearly High Jan 6, 2026

1,214 JPY

Yearly Low Apr 27, 2026

1,043 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,098	1,116	1,094	1,112	+18	+1.65%	12,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,118	1,118	1,043	1,094	-22	-1.97%	118,900
Apr 24, 2026	1,121	1,150	1,109	1,116	-3	-0.27%	17,400
Apr 23, 2026	1,131	1,135	1,114	1,119	-16	-1.41%	32,900
Apr 22, 2026	1,135	1,143	1,126	1,135	-9	-0.79%	11,700
Apr 21, 2026	1,135	1,151	1,135	1,144	+10	+0.88%	12,800
Apr 20, 2026	1,138	1,140	1,128	1,134	-5	-0.44%	14,200
Apr 17, 2026	1,126	1,141	1,119	1,139	+14	+1.24%	25,700
Apr 16, 2026	1,117	1,130	1,117	1,125	+2	+0.18%	7,300
Apr 15, 2026	1,129	1,153	1,123	1,123	-12	-1.06%	21,300
Apr 14, 2026	1,130	1,135	1,121	1,135	+10	+0.89%	16,900
Apr 13, 2026	1,139	1,141	1,118	1,125	-9	-0.79%	11,100
Apr 10, 2026	1,139	1,139	1,127	1,134	-3	-0.26%	11,200
Apr 9, 2026	1,154	1,159	1,135	1,137	-15	-1.30%	19,700
Apr 8, 2026	1,138	1,153	1,137	1,152	+37	+3.32%	36,200
Apr 7, 2026	1,107	1,115	1,104	1,115	+17	+1.55%	13,100
Apr 6, 2026	1,099	1,107	1,097	1,098	+2	+0.18%	8,500
Apr 3, 2026	1,098	1,103	1,091	1,096	+3	+0.27%	11,300
Apr 2, 2026	1,109	1,109	1,091	1,093	-7	-0.64%	33,600
Apr 1, 2026	1,092	1,103	1,088	1,100	+31	+2.90%	14,000
Mar 31, 2026	1,080	1,080	1,064	1,069	-11	-1.02%	22,900