Entrust Inc. (TYO:7191)
Japan · Delayed Price · Currency is JPY 1,169.00
+16.00 (1.39%)
At close: Mar 6, 2026
Entrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,140.00 | 1,176.00 | 1,140.00 | 1,169.00 | 1,169.00 | 1.39% | 32,300 |
| Mar 5, 2026 | 1,150.00 | 1,167.00 | 1,131.00 | 1,153.00 | 1,153.00 | 4.63% | 45,200 |
| Mar 4, 2026 | 1,116.00 | 1,120.00 | 1,080.00 | 1,102.00 | 1,102.00 | -3.59% | 111,700 |
| Mar 3, 2026 | 1,162.00 | 1,162.00 | 1,142.00 | 1,143.00 | 1,143.00 | -1.72% | 43,600 |
| Mar 2, 2026 | 1,177.00 | 1,180.00 | 1,159.00 | 1,163.00 | 1,163.00 | -3.00% | 45,100 |
| Feb 27, 2026 | 1,183.00 | 1,199.00 | 1,177.00 | 1,199.00 | 1,199.00 | 1.44% | 30,000 |
| Feb 26, 2026 | 1,174.00 | 1,190.00 | 1,174.00 | 1,182.00 | 1,182.00 | 1.29% | 25,600 |
| Feb 25, 2026 | 1,170.00 | 1,181.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.26% | 14,500 |
| Feb 24, 2026 | 1,151.00 | 1,172.00 | 1,149.00 | 1,170.00 | 1,170.00 | 1.30% | 37,600 |
| Feb 20, 2026 | 1,170.00 | 1,170.00 | 1,149.00 | 1,155.00 | 1,155.00 | -2.04% | 33,400 |
| Feb 19, 2026 | 1,164.00 | 1,179.00 | 1,153.00 | 1,179.00 | 1,179.00 | 1.73% | 12,800 |
| Feb 18, 2026 | 1,157.00 | 1,166.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.09% | 10,400 |
| Feb 17, 2026 | 1,165.00 | 1,171.00 | 1,153.00 | 1,158.00 | 1,158.00 | -0.60% | 17,300 |
| Feb 16, 2026 | 1,170.00 | 1,177.00 | 1,157.00 | 1,165.00 | 1,165.00 | -1.02% | 34,700 |
| Feb 13, 2026 | 1,186.00 | 1,187.00 | 1,169.00 | 1,177.00 | 1,177.00 | -0.84% | 46,200 |
| Feb 12, 2026 | 1,179.00 | 1,192.00 | 1,172.00 | 1,187.00 | 1,187.00 | 0.68% | 33,800 |
| Feb 10, 2026 | 1,165.00 | 1,184.00 | 1,163.00 | 1,179.00 | 1,179.00 | 1.46% | 30,000 |
| Feb 9, 2026 | 1,183.00 | 1,184.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.27% | 32,800 |
| Feb 6, 2026 | 1,175.00 | 1,177.00 | 1,163.00 | 1,177.00 | 1,177.00 | -0.51% | 24,200 |
| Feb 5, 2026 | 1,188.00 | 1,190.00 | 1,172.00 | 1,183.00 | 1,183.00 | -0.34% | 21,500 |
| Feb 4, 2026 | 1,166.00 | 1,187.00 | 1,164.00 | 1,187.00 | 1,187.00 | 1.80% | 44,400 |
| Feb 3, 2026 | 1,168.00 | 1,173.00 | 1,158.00 | 1,166.00 | 1,166.00 | 1.22% | 33,300 |
| Feb 2, 2026 | 1,145.00 | 1,155.00 | 1,135.00 | 1,152.00 | 1,152.00 | 2.31% | 36,900 |
| Jan 30, 2026 | 1,126.00 | 1,137.00 | 1,115.00 | 1,126.00 | 1,126.00 | -2.60% | 99,900 |
| Jan 29, 2026 | 1,160.00 | 1,160.00 | 1,140.00 | 1,156.00 | 1,156.00 | - | 69,600 |
| Jan 28, 2026 | 1,166.00 | 1,170.00 | 1,152.00 | 1,156.00 | 1,156.00 | -0.77% | 46,800 |
| Jan 27, 2026 | 1,157.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,165.00 | 0.69% | 26,400 |
| Jan 26, 2026 | 1,180.00 | 1,180.00 | 1,155.00 | 1,157.00 | 1,157.00 | -1.95% | 40,600 |
| Jan 23, 2026 | 1,178.00 | 1,184.00 | 1,176.00 | 1,180.00 | 1,180.00 | 0.17% | 13,000 |
| Jan 22, 2026 | 1,192.00 | 1,192.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.25% | 22,400 |
| Jan 21, 2026 | 1,173.00 | 1,192.00 | 1,173.00 | 1,181.00 | 1,181.00 | -0.92% | 24,100 |
| Jan 20, 2026 | 1,187.00 | 1,198.00 | 1,170.00 | 1,192.00 | 1,192.00 | 0.59% | 30,900 |
| Jan 19, 2026 | 1,199.00 | 1,199.00 | 1,181.00 | 1,185.00 | 1,185.00 | -1.09% | 25,800 |
| Jan 16, 2026 | 1,198.00 | 1,198.00 | 1,179.00 | 1,198.00 | 1,198.00 | 0.34% | 25,800 |
| Jan 15, 2026 | 1,185.00 | 1,204.00 | 1,184.00 | 1,194.00 | 1,194.00 | 0.42% | 21,000 |
| Jan 14, 2026 | 1,188.00 | 1,199.00 | 1,186.00 | 1,189.00 | 1,189.00 | 0.25% | 24,500 |
| Jan 13, 2026 | 1,204.00 | 1,210.00 | 1,173.00 | 1,186.00 | 1,186.00 | -0.75% | 53,500 |
| Jan 9, 2026 | 1,174.00 | 1,195.00 | 1,171.00 | 1,195.00 | 1,195.00 | 1.79% | 24,400 |
| Jan 8, 2026 | 1,160.00 | 1,184.00 | 1,160.00 | 1,174.00 | 1,174.00 | 0.51% | 33,900 |
| Jan 7, 2026 | 1,191.00 | 1,191.00 | 1,160.00 | 1,168.00 | 1,168.00 | -2.50% | 78,300 |
| Jan 6, 2026 | 1,206.00 | 1,214.00 | 1,188.00 | 1,198.00 | 1,198.00 | 0.08% | 30,200 |
| Jan 5, 2026 | 1,199.00 | 1,210.00 | 1,189.00 | 1,197.00 | 1,197.00 | 1.01% | 69,600 |
| Dec 30, 2025 | 1,195.00 | 1,202.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.58% | 38,500 |
| Dec 29, 2025 | 1,222.00 | 1,222.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.82% | 39,900 |
| Dec 26, 2025 | 1,215.00 | 1,219.00 | 1,194.00 | 1,214.00 | 1,214.00 | 0.91% | 47,300 |
| Dec 25, 2025 | 1,205.00 | 1,205.00 | 1,186.00 | 1,203.00 | 1,203.00 | 1.86% | 31,900 |
| Dec 24, 2025 | 1,200.00 | 1,208.00 | 1,177.00 | 1,181.00 | 1,181.00 | -1.58% | 36,400 |
| Dec 23, 2025 | 1,177.00 | 1,200.00 | 1,174.00 | 1,200.00 | 1,200.00 | 2.39% | 21,700 |
| Dec 22, 2025 | 1,200.00 | 1,209.00 | 1,154.00 | 1,172.00 | 1,172.00 | -1.60% | 63,700 |
| Dec 19, 2025 | 1,160.00 | 1,198.00 | 1,160.00 | 1,191.00 | 1,191.00 | 3.03% | 69,600 |