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
Mar 13, 2026	1,127	1,145	1,124	1,145	+3	+0.26%	24,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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