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	1,092	0	0.00%	107,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,061	1,095	1,060	1,092	+34	+3.21%	138,300
Nov 21, 2025	1,062	1,065	1,015	1,058	-11	-1.03%	200,100
Nov 14, 2025	1,050	1,078	1,040	1,069	+24	+2.30%	190,400
Nov 7, 2025	1,045	1,053	1,010	1,045	-7	-0.67%	188,800
Oct 31, 2025	1,083	1,096	1,050	1,052	-21	-1.96%	457,100
Oct 24, 2025	1,104	1,120	1,058	1,073	-26	-2.37%	242,900
Oct 17, 2025	1,084	1,117	1,082	1,099	+4	+0.37%	227,400
Oct 10, 2025	1,089	1,150	1,073	1,095	+22	+2.05%	250,600
Oct 3, 2025	1,120	1,127	1,051	1,073	-46	-4.11%	277,700
Sep 26, 2025	1,100	1,120	1,086	1,119	+40	+3.71%	241,000
Sep 19, 2025	1,040	1,100	1,037	1,079	+42	+4.05%	229,700
Sep 12, 2025	1,017	1,042	1,009	1,037	+16	+1.57%	170,600
Sep 5, 2025	1,028	1,033	1,008	1,021	-7	-0.68%	136,900
Aug 29, 2025	1,055	1,059	1,012	1,028	-16	-1.53%	199,600
Aug 22, 2025	1,035	1,052	1,022	1,044	+20	+1.95%	226,800
Aug 15, 2025	1,010	1,036	995	1,024	+20	+1.99%	279,600
Aug 8, 2025	934	1,012	933	1,004	+55	+5.80%	485,800
Aug 1, 2025	928	969	916	949	+25	+2.71%	702,600
Jul 25, 2025	924	935	917	924	+10	+1.09%	149,100
Jul 18, 2025	906	928	896	914	+9	+0.99%	112,700