Entrust Inc. (TYO:7191)
Japan · Delayed Price · Currency is JPY 1,073.00
-7.00 (-0.65%)
Jun 2, 2026, 3:30 PM JST
Entrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,081.00 | 1,081.00 | 1,059.00 | 1,059.00 | - | -1.94% | 30,700 |
| Jun 1, 2026 | 1,101.00 | 1,101.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.00% | 21,200 |
| May 29, 2026 | 1,104.00 | 1,113.00 | 1,099.00 | 1,102.00 | 1,102.00 | -0.18% | 17,800 |
| May 28, 2026 | 1,101.00 | 1,112.00 | 1,097.00 | 1,104.00 | 1,104.00 | 0.73% | 20,400 |
| May 27, 2026 | 1,093.00 | 1,099.00 | 1,085.00 | 1,096.00 | 1,096.00 | 0.18% | 17,500 |
| May 26, 2026 | 1,092.00 | 1,096.00 | 1,082.00 | 1,094.00 | 1,094.00 | 0.18% | 16,300 |
| May 25, 2026 | 1,106.00 | 1,112.00 | 1,085.00 | 1,092.00 | 1,092.00 | 1.49% | 32,900 |
| May 22, 2026 | 1,089.00 | 1,099.00 | 1,075.00 | 1,076.00 | 1,076.00 | - | 20,000 |
| May 21, 2026 | 1,097.00 | 1,099.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.83% | 13,800 |
| May 20, 2026 | 1,090.00 | 1,091.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.09% | 26,700 |
| May 19, 2026 | 1,087.00 | 1,098.00 | 1,080.00 | 1,086.00 | 1,086.00 | 0.93% | 32,200 |
| May 18, 2026 | 1,100.00 | 1,102.00 | 1,075.00 | 1,076.00 | 1,076.00 | -2.36% | 62,500 |
| May 15, 2026 | 1,105.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.99% | 74,900 |
| May 14, 2026 | 1,165.00 | 1,167.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.07% | 104,300 |
| May 13, 2026 | 1,118.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 0.81% | 38,300 |
| May 12, 2026 | 1,116.00 | 1,122.00 | 1,105.00 | 1,116.00 | 1,116.00 | -0.09% | 30,800 |
| May 11, 2026 | 1,120.00 | 1,123.00 | 1,116.00 | 1,117.00 | 1,117.00 | 0.09% | 14,400 |
| May 8, 2026 | 1,120.00 | 1,130.00 | 1,112.00 | 1,116.00 | 1,116.00 | -0.36% | 18,600 |
| May 7, 2026 | 1,110.00 | 1,123.00 | 1,099.00 | 1,120.00 | 1,120.00 | 2.10% | 31,300 |
| May 1, 2026 | 1,099.00 | 1,107.00 | 1,090.00 | 1,097.00 | 1,097.00 | -0.18% | 21,500 |
| Apr 30, 2026 | 1,107.00 | 1,107.00 | 1,087.00 | 1,099.00 | 1,099.00 | -1.17% | 20,500 |
| Apr 28, 2026 | 1,098.00 | 1,116.00 | 1,094.00 | 1,112.00 | 1,112.00 | 1.65% | 12,700 |
| Apr 27, 2026 | 1,118.00 | 1,118.00 | 1,043.00 | 1,094.00 | 1,094.00 | -1.97% | 118,900 |
| Apr 24, 2026 | 1,121.00 | 1,150.00 | 1,109.00 | 1,116.00 | 1,116.00 | -0.27% | 17,400 |
| Apr 23, 2026 | 1,131.00 | 1,135.00 | 1,114.00 | 1,119.00 | 1,119.00 | -1.41% | 32,900 |
| Apr 22, 2026 | 1,135.00 | 1,143.00 | 1,126.00 | 1,135.00 | 1,135.00 | -0.79% | 11,700 |
| Apr 21, 2026 | 1,135.00 | 1,151.00 | 1,135.00 | 1,144.00 | 1,144.00 | 0.88% | 12,800 |
| Apr 20, 2026 | 1,138.00 | 1,140.00 | 1,128.00 | 1,134.00 | 1,134.00 | -0.44% | 14,200 |
| Apr 17, 2026 | 1,126.00 | 1,141.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.24% | 25,700 |
| Apr 16, 2026 | 1,117.00 | 1,130.00 | 1,117.00 | 1,125.00 | 1,125.00 | 0.18% | 7,300 |
| Apr 15, 2026 | 1,129.00 | 1,153.00 | 1,123.00 | 1,123.00 | 1,123.00 | -1.06% | 21,300 |
| Apr 14, 2026 | 1,130.00 | 1,135.00 | 1,121.00 | 1,135.00 | 1,135.00 | 0.89% | 16,900 |
| Apr 13, 2026 | 1,139.00 | 1,141.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.79% | 11,100 |
| Apr 10, 2026 | 1,139.00 | 1,139.00 | 1,127.00 | 1,134.00 | 1,134.00 | -0.26% | 11,200 |
| Apr 9, 2026 | 1,154.00 | 1,159.00 | 1,135.00 | 1,137.00 | 1,137.00 | -1.30% | 19,700 |
| Apr 8, 2026 | 1,138.00 | 1,153.00 | 1,137.00 | 1,152.00 | 1,152.00 | 3.32% | 36,200 |
| Apr 7, 2026 | 1,107.00 | 1,115.00 | 1,104.00 | 1,115.00 | 1,115.00 | 1.55% | 13,100 |
| Apr 6, 2026 | 1,099.00 | 1,107.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.18% | 8,500 |
| Apr 3, 2026 | 1,098.00 | 1,103.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.27% | 11,300 |
| Apr 2, 2026 | 1,109.00 | 1,109.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.64% | 33,600 |
| Apr 1, 2026 | 1,092.00 | 1,103.00 | 1,088.00 | 1,100.00 | 1,100.00 | 2.90% | 14,000 |
| Mar 31, 2026 | 1,080.00 | 1,080.00 | 1,064.00 | 1,069.00 | 1,069.00 | -1.02% | 22,900 |
| Mar 30, 2026 | 1,070.00 | 1,086.00 | 1,056.00 | 1,080.00 | 1,080.00 | -2.22% | 61,800 |
| Mar 27, 2026 | 1,117.00 | 1,128.00 | 1,117.00 | 1,125.00 | 1,104.50 | 0.45% | 14,900 |
| Mar 26, 2026 | 1,139.00 | 1,139.00 | 1,111.00 | 1,120.00 | 1,099.59 | -1.32% | 24,100 |
| Mar 25, 2026 | 1,124.00 | 1,138.00 | 1,117.00 | 1,135.00 | 1,114.32 | 2.81% | 24,900 |
| Mar 24, 2026 | 1,110.00 | 1,110.00 | 1,086.00 | 1,104.00 | 1,083.88 | 2.22% | 36,700 |
| Mar 23, 2026 | 1,091.00 | 1,100.00 | 1,074.00 | 1,080.00 | 1,060.32 | -2.88% | 58,500 |
| Mar 19, 2026 | 1,130.00 | 1,137.00 | 1,112.00 | 1,112.00 | 1,091.74 | -3.05% | 35,000 |
| Mar 18, 2026 | 1,141.00 | 1,158.00 | 1,141.00 | 1,147.00 | 1,126.10 | 0.70% | 13,500 |