kabutan

Entrust Inc.(7191) Historical

7191
TSE Standard
Entrust Inc.
1,087
JPY
-4
(-0.37%)
Dec 5, 2:55 pm JST
7.03
USD
Dec 5, 1:03 am EST
Result
PTS
outside of trading hours
1,087.1
Dec 5, 2:55 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,100 1,107 1,069 1,087 -5 -0.46% 113,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,045 1,095 1,010 1,092 +40 +3.80% 717,600
Oct, 2025 1,102 1,150 1,050 1,052 -43 -3.93% 1,345,800
Sep, 2025 1,028 1,127 1,008 1,095 +67 +6.52% 888,100
Aug, 2025 946 1,059 933 1,028 +85 +9.01% 1,263,600
Jul, 2025 902 969 881 943 +39 +4.31% 1,106,300
Jun, 2025 898 949 862 904 +7 +0.78% 733,600
May, 2025 861 924 855 897 +41 +4.79% 897,000
Apr, 2025 782 880 660 856 +75 +9.60% 1,017,500
Mar, 2025 795 819 771 781 +1 +0.13% 543,600
Feb, 2025 789 812 773 780 -11 -1.39% 352,700
Jan, 2025 827 834 769 791 -26 -3.18% 816,000
Dec, 2024 776 828 774 817 +45 +5.83% 581,600
Nov, 2024 760 806 732 772 +5 +0.65% 703,200
Oct, 2024 752 767 713 767 +20 +2.68% 640,500
Sep, 2024 760 760 692 747 -9 -1.19% 547,000
Aug, 2024 768 768 605 756 -11 -1.43% 1,587,100
Jul, 2024 843 846 741 767 -73 -8.69% 1,055,400
Jun, 2024 803 856 755 840 +40 +5.00% 1,398,900
May, 2024 833 873 774 800 -33 -3.96% 1,136,700
Apr, 2024 889 904 811 833 -47 -5.34% 1,252,700