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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,118	1,118	1,043	1,112	-4	-0.36%	144,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,116	-2.02%	1,127	89,000	28,500	104,600	3.67
Apr 17, 2026	1,139	+0.44%	1,130	82,300	26,100	103,100	3.95
Apr 10, 2026	1,134	+3.47%	1,135	88,700	29,300	108,300	3.70
Apr 3, 2026	1,096	-2.58%	1,083	143,600	30,300	110,600	3.65
Mar 27, 2026	1,125	+1.17%	1,105	159,100	33,000	111,600	3.38
Mar 19, 2026	1,112	-2.88%	1,133	106,300	24,900	123,400	4.96
Mar 13, 2026	1,145	-2.05%	1,144	150,300	18,800	121,200	6.45
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