Entrust Inc. (TYO:7191)
Japan · Delayed Price · Currency is JPY 1,004.00
-11.00 (-1.08%)
Aug 13, 2025, 3:30 PM JST
Entrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,024.00 | 1,036.00 | 995.00 | 1,004.00 | 1,004.00 | -1.08% | 91,000 |
| Aug 12, 2025 | 1,010.00 | 1,015.00 | 1,008.00 | 1,015.00 | 1,015.00 | 1.10% | 81,600 |
| Aug 8, 2025 | 999.00 | 1,004.00 | 992.00 | 1,004.00 | 1,004.00 | 0.80% | 51,500 |
| Aug 7, 2025 | 998.00 | 1,012.00 | 991.00 | 996.00 | 996.00 | 0.50% | 122,400 |
| Aug 6, 2025 | 977.00 | 991.00 | 971.00 | 991.00 | 991.00 | 1.95% | 87,100 |
| Aug 5, 2025 | 963.00 | 972.00 | 960.00 | 972.00 | 972.00 | 1.89% | 69,800 |
| Aug 4, 2025 | 934.00 | 954.00 | 933.00 | 954.00 | 954.00 | 0.53% | 155,000 |
| Aug 1, 2025 | 946.00 | 958.00 | 943.00 | 949.00 | 949.00 | 0.64% | 71,800 |
| Jul 31, 2025 | 943.00 | 952.00 | 932.00 | 943.00 | 943.00 | -0.42% | 127,700 |
| Jul 30, 2025 | 960.00 | 969.00 | 940.00 | 947.00 | 947.00 | 2.60% | 345,000 |
| Jul 29, 2025 | 927.00 | 931.00 | 916.00 | 923.00 | 923.00 | -0.32% | 104,600 |
| Jul 28, 2025 | 928.00 | 936.00 | 918.00 | 926.00 | 926.00 | 0.22% | 53,500 |
| Jul 25, 2025 | 932.00 | 935.00 | 918.00 | 924.00 | 924.00 | -0.86% | 49,000 |
| Jul 24, 2025 | 929.00 | 932.00 | 921.00 | 932.00 | 932.00 | 0.32% | 34,900 |
| Jul 23, 2025 | 926.00 | 929.00 | 919.00 | 929.00 | 929.00 | 1.09% | 17,900 |
| Jul 22, 2025 | 924.00 | 928.00 | 917.00 | 919.00 | 919.00 | 0.55% | 47,300 |
| Jul 18, 2025 | 907.00 | 928.00 | 906.00 | 914.00 | 914.00 | 1.56% | 45,800 |
| Jul 17, 2025 | 903.00 | 904.00 | 899.00 | 900.00 | 900.00 | -0.33% | 11,600 |
| Jul 16, 2025 | 906.00 | 908.00 | 896.00 | 903.00 | 903.00 | -0.44% | 20,400 |
| Jul 15, 2025 | 904.00 | 907.00 | 903.00 | 907.00 | 907.00 | 0.55% | 11,100 |
| Jul 14, 2025 | 906.00 | 909.00 | 898.00 | 902.00 | 902.00 | -0.33% | 23,800 |
| Jul 11, 2025 | 909.00 | 909.00 | 902.00 | 905.00 | 905.00 | 0.11% | 10,000 |
| Jul 10, 2025 | 910.00 | 910.00 | 901.00 | 904.00 | 904.00 | -0.33% | 20,100 |
| Jul 9, 2025 | 910.00 | 911.00 | 905.00 | 907.00 | 907.00 | -0.22% | 15,500 |
| Jul 8, 2025 | 914.00 | 918.00 | 909.00 | 909.00 | 909.00 | -0.98% | 22,700 |
| Jul 7, 2025 | 897.00 | 919.00 | 896.00 | 918.00 | 918.00 | 3.49% | 38,800 |
| Jul 4, 2025 | 885.00 | 896.00 | 881.00 | 887.00 | 887.00 | 0.45% | 28,000 |
| Jul 3, 2025 | 888.00 | 893.00 | 883.00 | 883.00 | 883.00 | -0.45% | 35,300 |
| Jul 2, 2025 | 895.00 | 895.00 | 885.00 | 887.00 | 887.00 | -0.89% | 22,200 |
| Jul 1, 2025 | 902.00 | 902.00 | 891.00 | 895.00 | 895.00 | -1.00% | 21,100 |
| Jun 30, 2025 | 908.00 | 908.00 | 899.00 | 904.00 | 904.00 | 0.11% | 23,600 |
| Jun 27, 2025 | 901.00 | 904.00 | 898.00 | 903.00 | 903.00 | 0.56% | 18,300 |
| Jun 26, 2025 | 903.00 | 906.00 | 893.00 | 898.00 | 898.00 | -0.88% | 39,900 |
| Jun 25, 2025 | 907.00 | 914.00 | 904.00 | 906.00 | 906.00 | 0.44% | 20,600 |
| Jun 24, 2025 | 922.00 | 926.00 | 889.00 | 902.00 | 902.00 | -1.64% | 31,800 |
| Jun 23, 2025 | 922.00 | 922.00 | 910.00 | 917.00 | 917.00 | -0.54% | 26,400 |
| Jun 20, 2025 | 949.00 | 949.00 | 922.00 | 922.00 | 922.00 | -2.85% | 40,600 |
| Jun 19, 2025 | 934.00 | 949.00 | 926.00 | 949.00 | 949.00 | 1.61% | 74,800 |
| Jun 18, 2025 | 900.00 | 934.00 | 900.00 | 934.00 | 934.00 | 4.24% | 79,000 |
| Jun 17, 2025 | 880.00 | 896.00 | 873.00 | 896.00 | 896.00 | 2.05% | 33,700 |
| Jun 16, 2025 | 875.00 | 879.00 | 873.00 | 878.00 | 878.00 | 0.92% | 23,000 |
| Jun 13, 2025 | 886.00 | 887.00 | 862.00 | 870.00 | 870.00 | -1.81% | 58,700 |
| Jun 12, 2025 | 886.00 | 891.00 | 882.00 | 886.00 | 886.00 | - | 18,700 |
| Jun 11, 2025 | 891.00 | 892.00 | 881.00 | 886.00 | 886.00 | -0.56% | 43,800 |
| Jun 10, 2025 | 905.00 | 905.00 | 889.00 | 891.00 | 891.00 | -1.55% | 22,900 |
| Jun 9, 2025 | 904.00 | 907.00 | 893.00 | 905.00 | 905.00 | 0.11% | 31,000 |
| Jun 6, 2025 | 894.00 | 910.00 | 894.00 | 904.00 | 904.00 | 1.12% | 22,400 |
| Jun 5, 2025 | 898.00 | 901.00 | 892.00 | 894.00 | 894.00 | -0.45% | 9,700 |
| Jun 4, 2025 | 906.00 | 906.00 | 880.00 | 898.00 | 898.00 | -0.44% | 38,600 |
| Jun 3, 2025 | 920.00 | 920.00 | 894.00 | 902.00 | 902.00 | -1.74% | 38,300 |