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
Jan 29, 2026	1,180	1,180	1,140	1,156	-24	-2.03%	183,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,199	1,199	1,170	1,180	-18	-1.50%	116,200
Jan 16, 2026	1,204	1,210	1,173	1,198	+3	+0.25%	124,800
Jan 9, 2026	1,199	1,214	1,160	1,195	+10	+0.84%	236,400
Dec 30, 2025	1,222	1,222	1,185	1,185	-29	-2.39%	78,400
Dec 26, 2025	1,200	1,219	1,154	1,214	+23	+1.93%	201,000
Dec 19, 2025	1,089	1,198	1,089	1,191	+109	+10.07%	247,400
Dec 12, 2025	1,088	1,119	1,082	1,082	-4	-0.37%	141,000
Dec 5, 2025	1,100	1,107	1,069	1,086	-6	-0.55%	114,800
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