Entrust Inc.(7191) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,100	1,107	1,069	1,094	+2	+0.18%	104,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,092	+3.21%	1,073	138,300	5,500	217,300	39.51
Nov 21, 2025	1,058	-1.03%	1,036	200,100	9,300	214,100	23.02
Nov 14, 2025	1,069	+2.30%	1,054	190,400	8,100	238,000	29.38
Nov 7, 2025	1,045	-0.67%	1,033	188,800	12,000	227,100	18.93
Oct 31, 2025	1,052	-1.96%	1,072	457,100	20,300	223,700	11.02
Oct 24, 2025	1,073	-2.37%	1,087	242,900	19,800	220,700	11.15
Oct 17, 2025	1,099	+0.37%	1,098	227,400	13,200	213,800	16.20
Oct 10, 2025	1,095	+2.05%	1,115	250,600	13,600	199,000	14.63
Oct 3, 2025	1,073	-4.11%	1,086	277,700	15,900	195,700	12.31
Sep 26, 2025	1,119	+3.71%	1,104	241,000	15,900	199,200	12.53
Sep 19, 2025	1,079	+4.05%	1,064	229,700	10,000	172,300	17.23
Sep 12, 2025	1,037	+1.57%	1,025	170,600	8,300	181,500	21.87
Sep 5, 2025	1,021	-0.68%	1,018	136,900	10,100	181,200	17.94
Aug 29, 2025	1,028	-1.53%	1,031	199,600	10,100	205,200	20.32
Aug 22, 2025	1,044	+1.95%	1,037	226,800	7,700	202,200	26.26
Aug 15, 2025	1,024	+1.99%	1,012	279,600	8,400	197,800	23.55
Aug 8, 2025	1,004	+5.80%	974	485,800	6,400	198,300	30.98
Aug 1, 2025	949	+2.71%	945	702,600	3,300	220,700	66.88
Jul 25, 2025	924	+1.09%	924	149,100	2,200	147,900	67.23
Jul 18, 2025	914	+0.99%	909	112,700	2,700	137,100	50.78