Entrust Inc. (TYO:7191)
Japan · Delayed Price · Currency is JPY 1,118.00
-27.00 (-2.36%)
Oct 23, 2026, 3:30 PM JST
Entrust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,139.00 | 1,141.00 | 1,111.00 | 1,118.00 | 1,118.00 | -2.36% | 33,200 |
| Oct 22, 2026 | 1,152.00 | 1,159.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.78% | 11,800 |
| Oct 21, 2026 | 1,138.00 | 1,154.00 | 1,138.00 | 1,154.00 | 1,154.00 | 1.50% | 8,400 |
| Oct 20, 2026 | 1,140.00 | 1,145.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.79% | 10,000 |
| Oct 19, 2026 | 1,147.00 | 1,147.00 | 1,136.00 | 1,146.00 | 1,146.00 | -0.17% | 7,000 |
| Oct 16, 2026 | 1,133.00 | 1,148.00 | 1,133.00 | 1,148.00 | 1,148.00 | 2.23% | 8,000 |
| Oct 15, 2026 | 1,137.00 | 1,150.00 | 1,123.00 | 1,123.00 | 1,123.00 | -2.35% | 33,100 |
| Oct 14, 2026 | 1,157.00 | 1,161.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 8,600 |
| Oct 13, 2026 | 1,150.00 | 1,160.00 | 1,146.00 | 1,152.00 | 1,152.00 | 0.70% | 20,600 |
| Oct 9, 2026 | 1,141.00 | 1,149.00 | 1,136.00 | 1,144.00 | 1,144.00 | 0.35% | 8,600 |
| Oct 8, 2026 | 1,154.00 | 1,154.00 | 1,137.00 | 1,140.00 | 1,140.00 | -1.04% | 17,100 |
| Oct 7, 2026 | 1,144.00 | 1,153.00 | 1,142.00 | 1,152.00 | 1,152.00 | 0.79% | 14,600 |
| Oct 6, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,143.00 | 1,143.00 | 0.26% | 13,100 |
| Oct 5, 2026 | 1,140.00 | 1,149.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 17,100 |
| Oct 2, 2026 | 1,168.00 | 1,168.00 | 1,146.00 | 1,150.00 | 1,150.00 | -1.54% | 14,400 |
| Oct 1, 2026 | 1,181.00 | 1,185.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.18% | 9,600 |
| Sep 30, 2026 | 1,177.00 | 1,194.00 | 1,177.00 | 1,182.00 | 1,182.00 | 0.42% | 11,600 |
| Sep 29, 2026 | 1,190.00 | 1,190.00 | 1,172.00 | 1,177.00 | 1,177.00 | -0.13% | 13,900 |
| Sep 28, 2026 | 1,213.00 | 1,214.00 | 1,202.00 | 1,203.00 | 1,178.50 | -0.82% | 16,200 |
| Sep 25, 2026 | 1,216.00 | 1,217.00 | 1,208.00 | 1,213.00 | 1,188.30 | 0.33% | 8,900 |
| Sep 24, 2026 | 1,217.00 | 1,220.00 | 1,200.00 | 1,209.00 | 1,184.38 | -0.41% | 27,200 |
| Sep 18, 2026 | 1,219.00 | 1,219.00 | 1,200.00 | 1,214.00 | 1,189.28 | -0.49% | 16,400 |
| Sep 17, 2026 | 1,209.00 | 1,222.00 | 1,209.00 | 1,220.00 | 1,195.15 | 1.16% | 24,700 |
| Sep 16, 2026 | 1,193.00 | 1,211.00 | 1,193.00 | 1,206.00 | 1,181.44 | 1.86% | 37,400 |
| Sep 15, 2026 | 1,176.00 | 1,203.00 | 1,174.00 | 1,184.00 | 1,159.89 | 0.59% | 55,300 |
| Sep 14, 2026 | 1,158.00 | 1,180.00 | 1,150.00 | 1,177.00 | 1,153.03 | 2.17% | 29,000 |
| Sep 11, 2026 | 1,131.00 | 1,160.00 | 1,130.00 | 1,152.00 | 1,128.54 | - | 34,300 |
| Sep 10, 2026 | 1,126.00 | 1,152.00 | 1,124.00 | 1,152.00 | 1,128.54 | 1.68% | 27,500 |
| Sep 9, 2026 | 1,142.00 | 1,144.00 | 1,130.00 | 1,133.00 | 1,109.93 | -1.13% | 18,300 |
| Sep 8, 2026 | 1,140.00 | 1,149.00 | 1,138.00 | 1,146.00 | 1,122.66 | -0.09% | 9,900 |
| Sep 7, 2026 | 1,152.00 | 1,156.00 | 1,147.00 | 1,147.00 | 1,123.64 | -1.04% | 14,300 |
| Sep 4, 2026 | 1,130.00 | 1,160.00 | 1,128.00 | 1,159.00 | 1,135.40 | -0.09% | 39,400 |
| Sep 3, 2026 | 1,168.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,136.38 | -0.68% | 6,300 |
| Sep 2, 2026 | 1,168.00 | 1,170.00 | 1,160.00 | 1,168.00 | 1,144.21 | - | 18,400 |
| Sep 1, 2026 | 1,173.00 | 1,175.00 | 1,167.00 | 1,168.00 | 1,144.21 | -0.43% | 18,200 |
| Aug 31, 2026 | 1,174.00 | 1,179.00 | 1,171.00 | 1,173.00 | 1,149.11 | 0.17% | 10,800 |
| Aug 28, 2026 | 1,176.00 | 1,176.00 | 1,169.00 | 1,171.00 | 1,147.15 | 0.26% | 2,400 |
| Aug 27, 2026 | 1,180.00 | 1,184.00 | 1,167.00 | 1,168.00 | 1,144.21 | -1.02% | 12,000 |
| Aug 26, 2026 | 1,177.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,155.97 | 0.51% | 10,400 |
| Aug 25, 2026 | 1,178.00 | 1,178.00 | 1,160.00 | 1,174.00 | 1,150.09 | 1.12% | 17,400 |
| Aug 24, 2026 | 1,180.00 | 1,180.00 | 1,161.00 | 1,161.00 | 1,137.36 | -1.53% | 12,600 |
| Aug 21, 2026 | 1,165.00 | 1,179.00 | 1,160.00 | 1,179.00 | 1,154.99 | 1.20% | 7,700 |
| Aug 20, 2026 | 1,172.00 | 1,172.00 | 1,157.00 | 1,165.00 | 1,141.27 | -0.60% | 11,500 |
| Aug 19, 2026 | 1,182.00 | 1,182.00 | 1,160.00 | 1,172.00 | 1,148.13 | -0.85% | 16,500 |
| Aug 18, 2026 | 1,185.00 | 1,188.00 | 1,171.00 | 1,182.00 | 1,157.93 | -0.25% | 13,000 |
| Aug 17, 2026 | 1,175.00 | 1,185.00 | 1,171.00 | 1,185.00 | 1,160.87 | 1.11% | 21,100 |
| Aug 14, 2026 | 1,160.00 | 1,173.00 | 1,156.00 | 1,172.00 | 1,148.13 | 1.21% | 20,900 |
| Aug 13, 2026 | 1,150.00 | 1,158.00 | 1,141.00 | 1,158.00 | 1,134.42 | 1.58% | 9,700 |
| Aug 12, 2026 | 1,154.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,116.78 | -0.09% | 7,400 |
| Aug 10, 2026 | 1,158.00 | 1,158.00 | 1,135.00 | 1,141.00 | 1,117.76 | 0.53% | 11,400 |