kabutan

Entrust Inc.(7191) Historical

7191
TSE Standard
Entrust Inc.
1,094
JPY
+3
(+0.27%)
Dec 5, 12:49 pm JST
7.05
USD
Dec 4, 10:49 pm EST
Result
PTS
outside of trading hours
1,095.1
Dec 5, 12:33 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 9, 2025
1,150 JPY
52 Week Low Apr 7, 2025
660 JPY
Yearly High Oct 9, 2025
1,150 JPY
Yearly Low Apr 7, 2025
660 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,094 1,099 1,085 1,094 +3 +0.27% 17,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,082 1,097 1,082 1,091 +17 +1.58% 27,500
Dec 3, 2025 1,075 1,083 1,070 1,074 +2 +0.19% 11,500
Dec 2, 2025 1,077 1,079 1,069 1,072 -5 -0.46% 20,100
Dec 1, 2025 1,100 1,107 1,077 1,077 -15 -1.37% 27,700
Nov 28, 2025 1,075 1,095 1,071 1,092 +22 +2.06% 56,700
Nov 27, 2025 1,065 1,071 1,061 1,070 +6 +0.56% 18,500
Nov 26, 2025 1,070 1,075 1,060 1,064 -1 -0.09% 26,800
Nov 25, 2025 1,061 1,075 1,061 1,065 +7 +0.66% 36,300
Nov 21, 2025 1,020 1,058 1,018 1,058 +33 +3.22% 54,900
Nov 20, 2025 1,030 1,031 1,021 1,025 +7 +0.69% 19,400
Nov 19, 2025 1,030 1,041 1,015 1,018 -12 -1.17% 26,200
Nov 18, 2025 1,021 1,035 1,021 1,030 0 0.00% 25,900
Nov 17, 2025 1,062 1,065 1,027 1,030 -39 -3.65% 73,700
Nov 14, 2025 1,046 1,070 1,040 1,069 +15 +1.42% 90,400
Nov 13, 2025 1,074 1,078 1,052 1,054 -12 -1.13% 25,800
Nov 12, 2025 1,063 1,070 1,061 1,066 +3 +0.28% 13,500
Nov 11, 2025 1,060 1,064 1,043 1,063 +7 +0.66% 22,500
Nov 10, 2025 1,050 1,068 1,050 1,056 +11 +1.05% 38,200
Nov 7, 2025 1,033 1,045 1,031 1,045 +5 +0.48% 19,000
Nov 6, 2025 1,044 1,048 1,035 1,040 -7 -0.67% 34,800