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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	1,145	-2.05%	1,144	150,300	ー	ー	ー
Mar 6, 2026	1,169	-2.50%	1,134	277,900	15,500	127,000	8.19
Feb 27, 2026	1,199	+3.81%	1,176	107,700	8,500	143,900	16.93
Feb 20, 2026	1,155	-1.87%	1,161	108,600	8,500	166,700	19.61
Feb 13, 2026	1,177	0.00%	1,177	142,800	9,300	173,400	18.65
Feb 6, 2026	1,177	+4.53%	1,167	160,300	13,600	182,200	13.40
Jan 30, 2026	1,126	-4.58%	1,145	283,300	11,900	196,700	16.53
Jan 23, 2026	1,180	-1.50%	1,184	116,200	7,400	192,300	25.99
Jan 16, 2026	1,198	+0.25%	1,191	124,800	6,300	192,900	30.62
Jan 9, 2026	1,195	+0.84%	1,185	236,400	6,400	198,900	31.08
Dec 30, 2025	1,185	-2.39%	1,200	78,400	ー	ー	ー
Dec 26, 2025	1,214	+1.93%	1,191	201,000	9,900	230,900	23.32
Dec 19, 2025	1,191	+10.07%	1,143	247,400	8,000	222,400	27.80
Dec 12, 2025	1,082	-0.37%	1,097	141,000	7,200	228,800	31.78
Dec 5, 2025	1,086	-0.55%	1,086	114,800	5,800	226,000	38.97
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