kabutan

Entrust Inc.(7191) Historical

7191
TSE Standard
Entrust Inc.
1,148
JPY
-8
(-0.69%)
Jan 29, 2:46 pm JST
7.52
USD
Jan 29, 12:47 am EST
Result
PTS
outside of trading hours
1,152.9
Jan 29, 2:41 pm JST
Summary Chart Historical News Financial Result
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
Jan 29, 2026 1,180 1,180 1,140 1,148 -32 -2.71% 174,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
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