Entrust Inc. (TYO:7191)
Japan · Delayed Price · Currency is JPY 1,161.00
-18.00 (-1.53%)
Aug 24, 2026, 3:30 PM JST
Entrust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,180.00 | 1,180.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.10% | 10,200 |
| Aug 21, 2026 | 1,165.00 | 1,179.00 | 1,160.00 | 1,179.00 | 1,179.00 | 1.20% | 7,700 |
| Aug 20, 2026 | 1,172.00 | 1,172.00 | 1,157.00 | 1,165.00 | 1,165.00 | -0.60% | 11,500 |
| Aug 19, 2026 | 1,182.00 | 1,182.00 | 1,160.00 | 1,172.00 | 1,172.00 | -0.85% | 16,500 |
| Aug 18, 2026 | 1,185.00 | 1,188.00 | 1,171.00 | 1,182.00 | 1,182.00 | -0.25% | 13,000 |
| Aug 17, 2026 | 1,175.00 | 1,185.00 | 1,171.00 | 1,185.00 | 1,185.00 | 1.11% | 21,100 |
| Aug 14, 2026 | 1,160.00 | 1,173.00 | 1,156.00 | 1,172.00 | 1,172.00 | 1.21% | 20,900 |
| Aug 13, 2026 | 1,150.00 | 1,158.00 | 1,141.00 | 1,158.00 | 1,158.00 | 1.58% | 9,700 |
| Aug 12, 2026 | 1,154.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.09% | 7,400 |
| Aug 10, 2026 | 1,158.00 | 1,158.00 | 1,135.00 | 1,141.00 | 1,141.00 | 0.53% | 11,400 |
| Aug 7, 2026 | 1,129.00 | 1,137.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.35% | 7,600 |
| Aug 6, 2026 | 1,141.00 | 1,145.00 | 1,127.00 | 1,131.00 | 1,131.00 | -0.96% | 8,700 |
| Aug 5, 2026 | 1,160.00 | 1,160.00 | 1,139.00 | 1,142.00 | 1,142.00 | -1.21% | 14,000 |
| Aug 4, 2026 | 1,139.00 | 1,156.00 | 1,127.00 | 1,156.00 | 1,156.00 | 1.94% | 22,500 |
| Aug 3, 2026 | 1,140.00 | 1,141.00 | 1,119.00 | 1,134.00 | 1,134.00 | 0.71% | 16,000 |
| Jul 31, 2026 | 1,133.00 | 1,133.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.27% | 13,600 |
| Jul 30, 2026 | 1,121.00 | 1,136.00 | 1,118.00 | 1,129.00 | 1,129.00 | 0.18% | 9,800 |
| Jul 29, 2026 | 1,102.00 | 1,134.00 | 1,102.00 | 1,127.00 | 1,127.00 | 1.26% | 56,000 |
| Jul 28, 2026 | 1,125.00 | 1,125.00 | 1,101.00 | 1,113.00 | 1,113.00 | -0.80% | 47,300 |
| Jul 27, 2026 | 1,115.00 | 1,125.00 | 1,112.00 | 1,122.00 | 1,122.00 | 1.36% | 25,800 |
| Jul 24, 2026 | 1,110.00 | 1,115.00 | 1,101.00 | 1,107.00 | 1,107.00 | -0.81% | 11,400 |
| Jul 23, 2026 | 1,114.00 | 1,117.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.72% | 8,900 |
| Jul 22, 2026 | 1,114.00 | 1,114.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.73% | 14,500 |
| Jul 21, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | 23,200 |
| Jul 17, 2026 | 1,083.00 | 1,085.00 | 1,073.00 | 1,080.00 | 1,080.00 | -0.28% | 15,700 |
| Jul 16, 2026 | 1,083.00 | 1,095.00 | 1,077.00 | 1,083.00 | 1,083.00 | -0.55% | 17,100 |
| Jul 15, 2026 | 1,090.00 | 1,100.00 | 1,085.00 | 1,089.00 | 1,089.00 | 0.37% | 18,900 |
| Jul 14, 2026 | 1,082.00 | 1,086.00 | 1,071.00 | 1,085.00 | 1,085.00 | 0.74% | 21,300 |
| Jul 13, 2026 | 1,089.00 | 1,095.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.01% | 18,700 |
| Jul 10, 2026 | 1,110.00 | 1,110.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.82% | 12,300 |
| Jul 9, 2026 | 1,090.00 | 1,098.00 | 1,086.00 | 1,097.00 | 1,097.00 | 0.55% | 6,200 |
| Jul 8, 2026 | 1,097.00 | 1,099.00 | 1,085.00 | 1,091.00 | 1,091.00 | -0.55% | 21,300 |
| Jul 7, 2026 | 1,100.00 | 1,110.00 | 1,085.00 | 1,097.00 | 1,097.00 | - | 28,100 |
| Jul 6, 2026 | 1,087.00 | 1,098.00 | 1,087.00 | 1,097.00 | 1,097.00 | 1.20% | 17,500 |
| Jul 3, 2026 | 1,079.00 | 1,084.00 | 1,075.00 | 1,084.00 | 1,084.00 | 1.31% | 9,200 |
| Jul 2, 2026 | 1,069.00 | 1,079.00 | 1,067.00 | 1,070.00 | 1,070.00 | 0.09% | 25,200 |
| Jul 1, 2026 | 1,070.00 | 1,077.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.09% | 10,700 |
| Jun 30, 2026 | 1,067.00 | 1,077.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.28% | 9,500 |
| Jun 29, 2026 | 1,063.00 | 1,073.00 | 1,063.00 | 1,067.00 | 1,067.00 | 1.14% | 10,000 |
| Jun 26, 2026 | 1,063.00 | 1,064.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.75% | 30,900 |
| Jun 25, 2026 | 1,070.00 | 1,070.00 | 1,058.00 | 1,063.00 | 1,063.00 | -0.37% | 22,300 |
| Jun 24, 2026 | 1,067.00 | 1,079.00 | 1,065.00 | 1,067.00 | 1,067.00 | -0.28% | 14,400 |
| Jun 23, 2026 | 1,075.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 13,000 |
| Jun 22, 2026 | 1,092.00 | 1,092.00 | 1,074.00 | 1,076.00 | 1,076.00 | -0.37% | 14,500 |
| Jun 19, 2026 | 1,083.00 | 1,088.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.28% | 7,600 |
| Jun 18, 2026 | 1,085.00 | 1,090.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.74% | 17,200 |
| Jun 17, 2026 | 1,071.00 | 1,089.00 | 1,067.00 | 1,085.00 | 1,085.00 | 1.88% | 12,300 |
| Jun 16, 2026 | 1,071.00 | 1,080.00 | 1,063.00 | 1,065.00 | 1,065.00 | -0.56% | 20,100 |
| Jun 15, 2026 | 1,080.00 | 1,082.00 | 1,070.00 | 1,071.00 | 1,071.00 | 0.19% | 11,900 |
| Jun 12, 2026 | 1,074.00 | 1,074.00 | 1,066.00 | 1,069.00 | 1,069.00 | 1.23% | 14,300 |