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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,138	1,151	1,109	1,116	-23	-2.02%	89,000
Apr 17, 2026	1,139	1,153	1,117	1,139	+5	+0.44%	82,300
Apr 10, 2026	1,099	1,159	1,097	1,134	+38	+3.47%	88,700
Apr 3, 2026	1,070	1,109	1,056	1,096	-29	-2.58%	143,600
Mar 27, 2026	1,091	1,139	1,074	1,125	+13	+1.17%	159,100
Mar 19, 2026	1,130	1,158	1,112	1,112	-33	-2.88%	106,300
Mar 13, 2026	1,123	1,170	1,119	1,145	-24	-2.05%	150,300
Mar 6, 2026	1,177	1,180	1,080	1,169	-30	-2.50%	277,900
Feb 27, 2026	1,151	1,199	1,149	1,199	+44	+3.81%	107,700
Feb 20, 2026	1,170	1,179	1,149	1,155	-22	-1.87%	108,600
Feb 13, 2026	1,183	1,192	1,162	1,177	0	0.00%	142,800
Feb 6, 2026	1,145	1,190	1,135	1,177	+51	+4.53%	160,300
Jan 30, 2026	1,180	1,180	1,115	1,126	-54	-4.58%	283,300
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