Entrust Inc. (TYO:7191)
Japan · Delayed Price · Currency is JPY 1,119.00
+12.00 (1.08%)
Sep 26, 2025, 3:30 PM JST
Entrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,108.00 | 1,120.00 | 1,107.00 | 1,119.00 | 1,119.00 | 1.08% | 45,600 |
| Sep 25, 2025 | 1,118.00 | 1,118.00 | 1,091.00 | 1,107.00 | 1,107.00 | -0.63% | 42,300 |
| Sep 24, 2025 | 1,103.00 | 1,115.00 | 1,086.00 | 1,114.00 | 1,114.00 | 1.00% | 68,900 |
| Sep 22, 2025 | 1,100.00 | 1,104.00 | 1,094.00 | 1,103.00 | 1,103.00 | 2.22% | 84,200 |
| Sep 19, 2025 | 1,064.00 | 1,084.00 | 1,063.00 | 1,079.00 | 1,079.00 | 1.41% | 43,200 |
| Sep 18, 2025 | 1,060.00 | 1,065.00 | 1,048.00 | 1,064.00 | 1,064.00 | 0.76% | 28,900 |
| Sep 17, 2025 | 1,075.00 | 1,075.00 | 1,053.00 | 1,056.00 | 1,056.00 | -2.22% | 52,300 |
| Sep 16, 2025 | 1,040.00 | 1,100.00 | 1,037.00 | 1,080.00 | 1,080.00 | 4.15% | 105,300 |
| Sep 12, 2025 | 1,038.00 | 1,042.00 | 1,024.00 | 1,037.00 | 1,037.00 | 0.39% | 40,600 |
| Sep 11, 2025 | 1,039.00 | 1,039.00 | 1,028.00 | 1,033.00 | 1,033.00 | -0.29% | 40,600 |
| Sep 10, 2025 | 1,025.00 | 1,036.00 | 1,020.00 | 1,036.00 | 1,036.00 | 1.47% | 31,800 |
| Sep 9, 2025 | 1,018.00 | 1,023.00 | 1,013.00 | 1,021.00 | 1,021.00 | 0.49% | 31,700 |
| Sep 8, 2025 | 1,017.00 | 1,018.00 | 1,009.00 | 1,016.00 | 1,016.00 | -0.49% | 36,400 |
| Sep 5, 2025 | 1,025.00 | 1,027.00 | 1,013.00 | 1,021.00 | 1,021.00 | - | 27,200 |
| Sep 4, 2025 | 1,014.00 | 1,026.00 | 1,014.00 | 1,021.00 | 1,021.00 | 0.79% | 16,500 |
| Sep 3, 2025 | 1,011.00 | 1,027.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.10% | 26,800 |
| Sep 2, 2025 | 1,021.00 | 1,027.00 | 1,012.00 | 1,014.00 | 1,014.00 | -0.29% | 38,100 |
| Sep 1, 2025 | 1,028.00 | 1,033.00 | 1,013.00 | 1,017.00 | 1,017.00 | -1.07% | 28,300 |
| Aug 29, 2025 | 1,021.00 | 1,037.00 | 1,012.00 | 1,028.00 | 1,028.00 | 0.10% | 33,800 |
| Aug 28, 2025 | 1,028.00 | 1,034.00 | 1,023.00 | 1,027.00 | 1,027.00 | -0.58% | 22,400 |
| Aug 27, 2025 | 1,022.00 | 1,041.00 | 1,020.00 | 1,033.00 | 1,033.00 | 0.58% | 21,500 |
| Aug 26, 2025 | 1,038.00 | 1,038.00 | 1,021.00 | 1,027.00 | 1,027.00 | -1.06% | 74,100 |
| Aug 25, 2025 | 1,055.00 | 1,059.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.57% | 47,800 |
| Aug 22, 2025 | 1,034.00 | 1,052.00 | 1,033.00 | 1,044.00 | 1,044.00 | 0.97% | 46,600 |
| Aug 21, 2025 | 1,040.00 | 1,040.00 | 1,025.00 | 1,034.00 | 1,034.00 | -0.48% | 25,600 |
| Aug 20, 2025 | 1,040.00 | 1,040.00 | 1,022.00 | 1,039.00 | 1,039.00 | -0.10% | 38,900 |
| Aug 19, 2025 | 1,040.00 | 1,045.00 | 1,026.00 | 1,040.00 | 1,040.00 | -0.29% | 39,900 |
| Aug 18, 2025 | 1,035.00 | 1,047.00 | 1,034.00 | 1,043.00 | 1,043.00 | 1.86% | 75,800 |
| Aug 15, 2025 | 1,024.00 | 1,024.00 | 1,009.00 | 1,024.00 | 1,024.00 | 0.39% | 56,300 |
| Aug 14, 2025 | 1,002.00 | 1,024.00 | 998.00 | 1,020.00 | 1,020.00 | 1.59% | 50,700 |
| 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 |