Entrust Inc. 7191
TSE · Japan · Kommerzielle Dienstleistungen
¥1.150,00-18,00 (-1,54 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.150,00 | -1,54 % | ¥1.168,00 | ¥1.168,00 | ¥1.146,00 | 14,40K |
| 2026-10-01 | ¥1.168,00 | -1,18 % | ¥1.181,00 | ¥1.185,00 | ¥1.168,00 | 9,60K |
| 2026-09-30 | ¥1.182,00 | +0,42 % | ¥1.177,00 | ¥1.194,00 | ¥1.177,00 | 11,60K |
| 2026-09-29 | ¥1.177,00 | -2,16 % | ¥1.190,00 | ¥1.190,00 | ¥1.172,00 |
| 13,90K |
| 2026-09-28 | ¥1.203,00 | -0,82 % | ¥1.213,00 | ¥1.214,00 | ¥1.202,00 | 16,20K |
| 2026-09-25 | ¥1.213,00 | +0,33 % | ¥1.216,00 | ¥1.217,00 | ¥1.208,00 | 8,90K |
| 2026-09-24 | ¥1.209,00 | -0,41 % | ¥1.217,00 | ¥1.220,00 | ¥1.200,00 | 27,20K |
| 2026-09-18 | ¥1.214,00 | -0,49 % | ¥1.219,00 | ¥1.219,00 | ¥1.200,00 | 16,40K |
| 2026-09-17 | ¥1.220,00 | +1,16 % | ¥1.209,00 | ¥1.222,00 | ¥1.209,00 | 24,70K |
| 2026-09-16 | ¥1.206,00 | +1,86 % | ¥1.193,00 | ¥1.211,00 | ¥1.193,00 | 37,40K |
| 2026-09-15 | ¥1.184,00 | +0,59 % | ¥1.176,00 | ¥1.203,00 | ¥1.174,00 | 55,30K |
| 2026-09-14 | ¥1.177,00 | +2,17 % | ¥1.158,00 | ¥1.180,00 | ¥1.150,00 | 29,00K |
| 2026-09-11 | ¥1.152,00 | 0,00 % | ¥1.131,00 | ¥1.160,00 | ¥1.130,00 | 34,30K |
| 2026-09-10 | ¥1.152,00 | +1,68 % | ¥1.126,00 | ¥1.152,00 | ¥1.124,00 | 27,50K |
| 2026-09-09 | ¥1.133,00 | -1,13 % | ¥1.142,00 | ¥1.144,00 | ¥1.130,00 | 18,30K |
| 2026-09-08 | ¥1.146,00 | -0,09 % | ¥1.140,00 | ¥1.149,00 | ¥1.138,00 | 9,90K |
| 2026-09-07 | ¥1.147,00 | -1,04 % | ¥1.152,00 | ¥1.156,00 | ¥1.147,00 | 14,30K |
| 2026-09-04 | ¥1.159,00 | -0,09 % | ¥1.130,00 | ¥1.160,00 | ¥1.128,00 | 39,40K |
| 2026-09-03 | ¥1.160,00 | -0,68 % | ¥1.168,00 | ¥1.170,00 | ¥1.160,00 | 6,30K |
| 2026-09-02 | ¥1.168,00 | 0,00 % | ¥1.168,00 | ¥1.170,00 | ¥1.160,00 | 18,40K |
| 2026-09-01 | ¥1.168,00 | -0,43 % | ¥1.173,00 | ¥1.175,00 | ¥1.167,00 | 18,20K |
| 2026-08-31 | ¥1.173,00 | +0,17 % | ¥1.174,00 | ¥1.179,00 | ¥1.171,00 | 10,80K |
| 2026-08-28 | ¥1.171,00 | +0,26 % | ¥1.176,00 | ¥1.176,00 | ¥1.169,00 | 2,40K |
| 2026-08-27 | ¥1.168,00 | -1,02 % | ¥1.180,00 | ¥1.184,00 | ¥1.167,00 | 12,00K |
| 2026-08-26 | ¥1.180,00 | +0,51 % | ¥1.177,00 | ¥1.180,00 | ¥1.173,00 | 10,40K |
| 2026-08-25 | ¥1.174,00 | +1,12 % | ¥1.178,00 | ¥1.178,00 | ¥1.160,00 | 17,40K |
| 2026-08-24 | ¥1.161,00 | -1,53 % | ¥1.180,00 | ¥1.180,00 | ¥1.161,00 | 12,60K |
| 2026-08-21 | ¥1.179,00 | +1,20 % | ¥1.165,00 | ¥1.179,00 | ¥1.160,00 | 7,70K |
| 2026-08-20 | ¥1.165,00 | -0,60 % | ¥1.172,00 | ¥1.172,00 | ¥1.157,00 | 11,50K |
| 2026-08-19 | ¥1.172,00 | -0,85 % | ¥1.182,00 | ¥1.182,00 | ¥1.160,00 | 16,50K |
| 2026-08-18 | ¥1.182,00 | -0,25 % | ¥1.185,00 | ¥1.188,00 | ¥1.171,00 | 13,00K |
| 2026-08-17 | ¥1.185,00 | +1,11 % | ¥1.175,00 | ¥1.185,00 | ¥1.171,00 | 21,10K |
| 2026-08-14 | ¥1.172,00 | +1,21 % | ¥1.160,00 | ¥1.173,00 | ¥1.156,00 | 20,90K |
| 2026-08-13 | ¥1.158,00 | +1,58 % | ¥1.150,00 | ¥1.158,00 | ¥1.141,00 | 9,70K |
| 2026-08-12 | ¥1.140,00 | -0,09 % | ¥1.154,00 | ¥1.155,00 | ¥1.140,00 | 7,40K |
| 2026-08-10 | ¥1.141,00 | +0,53 % | ¥1.158,00 | ¥1.158,00 | ¥1.135,00 | 11,40K |
| 2026-08-07 | ¥1.135,00 | +0,35 % | ¥1.129,00 | ¥1.137,00 | ¥1.125,00 | 7,60K |
| 2026-08-06 | ¥1.131,00 | -0,96 % | ¥1.141,00 | ¥1.145,00 | ¥1.127,00 | 8,70K |
| 2026-08-05 | ¥1.142,00 | -1,21 % | ¥1.160,00 | ¥1.160,00 | ¥1.139,00 | 14,00K |
| 2026-08-04 | ¥1.156,00 | +1,94 % | ¥1.139,00 | ¥1.156,00 | ¥1.127,00 | 22,50K |
| 2026-08-03 | ¥1.134,00 | +0,71 % | ¥1.140,00 | ¥1.141,00 | ¥1.119,00 | 16,00K |
| 2026-07-31 | ¥1.126,00 | -0,27 % | ¥1.133,00 | ¥1.133,00 | ¥1.125,00 | 13,60K |
| 2026-07-30 | ¥1.129,00 | +0,18 % | ¥1.121,00 | ¥1.136,00 | ¥1.118,00 | 9,80K |
| 2026-07-29 | ¥1.127,00 | +1,26 % | ¥1.102,00 | ¥1.134,00 | ¥1.102,00 | 56,00K |
| 2026-07-28 | ¥1.113,00 | -0,80 % | ¥1.125,00 | ¥1.125,00 | ¥1.101,00 | 47,30K |
| 2026-07-27 | ¥1.122,00 | +1,36 % | ¥1.115,00 | ¥1.125,00 | ¥1.112,00 | 25,80K |
| 2026-07-24 | ¥1.107,00 | -0,81 % | ¥1.110,00 | ¥1.115,00 | ¥1.101,00 | 11,40K |
| 2026-07-23 | ¥1.116,00 | +0,72 % | ¥1.114,00 | ¥1.117,00 | ¥1.106,00 | 8,90K |
| 2026-07-22 | ¥1.108,00 | +0,73 % | ¥1.114,00 | ¥1.114,00 | ¥1.100,00 | 14,50K |
| 2026-07-21 | ¥1.100,00 | +1,85 % | ¥1.080,00 | ¥1.100,00 | ¥1.080,00 | 23,20K |
| 2026-07-17 | ¥1.080,00 | -0,28 % | ¥1.083,00 | ¥1.085,00 | ¥1.073,00 | 15,70K |
| 2026-07-16 | ¥1.083,00 | -0,55 % | ¥1.083,00 | ¥1.095,00 | ¥1.077,00 | 17,10K |
| 2026-07-15 | ¥1.089,00 | +0,37 % | ¥1.090,00 | ¥1.100,00 | ¥1.085,00 | 18,90K |
| 2026-07-14 | ¥1.085,00 | +0,74 % | ¥1.082,00 | ¥1.086,00 | ¥1.071,00 | 21,30K |
| 2026-07-13 | ¥1.077,00 | -1,01 % | ¥1.089,00 | ¥1.095,00 | ¥1.077,00 | 18,70K |
| 2026-07-10 | ¥1.088,00 | -0,82 % | ¥1.110,00 | ¥1.110,00 | ¥1.088,00 | 12,30K |
| 2026-07-09 | ¥1.097,00 | +0,55 % | ¥1.090,00 | ¥1.098,00 | ¥1.086,00 | 6,20K |
| 2026-07-08 | ¥1.091,00 | -0,55 % | ¥1.097,00 | ¥1.099,00 | ¥1.085,00 | 21,30K |
| 2026-07-07 | ¥1.097,00 | 0,00 % | ¥1.100,00 | ¥1.110,00 | ¥1.085,00 | 28,10K |
| 2026-07-06 | ¥1.097,00 | +1,20 % | ¥1.087,00 | ¥1.098,00 | ¥1.087,00 | 17,50K |
| 2026-07-03 | ¥1.084,00 | +1,31 % | ¥1.079,00 | ¥1.084,00 | ¥1.075,00 | 9,20K |
| 2026-07-02 | ¥1.070,00 | +0,09 % | ¥1.069,00 | ¥1.079,00 | ¥1.067,00 | 25,20K |
| 2026-07-01 | ¥1.069,00 | -0,09 % | ¥1.070,00 | ¥1.077,00 | ¥1.069,00 | 10,70K |
| 2026-06-30 | ¥1.070,00 | +0,28 % | ¥1.067,00 | ¥1.077,00 | ¥1.065,00 | 9,50K |
| 2026-06-29 | ¥1.067,00 | +1,14 % | ¥1.063,00 | ¥1.073,00 | ¥1.063,00 | 10,00K |
| 2026-06-26 | ¥1.055,00 | -0,75 % | ¥1.063,00 | ¥1.064,00 | ¥1.050,00 | 30,90K |
| 2026-06-25 | ¥1.063,00 | -0,37 % | ¥1.070,00 | ¥1.070,00 | ¥1.058,00 | 22,30K |
| 2026-06-24 | ¥1.067,00 | -0,28 % | ¥1.067,00 | ¥1.079,00 | ¥1.065,00 | 14,40K |
| 2026-06-23 | ¥1.070,00 | -0,56 % | ¥1.075,00 | ¥1.076,00 | ¥1.070,00 | 13,00K |
| 2026-06-22 | ¥1.076,00 | -0,37 % | ¥1.092,00 | ¥1.092,00 | ¥1.074,00 | 14,50K |
| 2026-06-19 | ¥1.080,00 | +0,28 % | ¥1.083,00 | ¥1.088,00 | ¥1.072,00 | 7,60K |
| 2026-06-18 | ¥1.077,00 | -0,74 % | ¥1.085,00 | ¥1.090,00 | ¥1.073,00 | 17,20K |
| 2026-06-17 | ¥1.085,00 | +1,88 % | ¥1.071,00 | ¥1.089,00 | ¥1.067,00 | 12,30K |
| 2026-06-16 | ¥1.065,00 | -0,56 % | ¥1.071,00 | ¥1.080,00 | ¥1.063,00 | 20,10K |
| 2026-06-15 | ¥1.071,00 | +0,19 % | ¥1.080,00 | ¥1.082,00 | ¥1.070,00 | 11,90K |
| 2026-06-12 | ¥1.069,00 | +1,23 % | ¥1.074,00 | ¥1.074,00 | ¥1.066,00 | 14,30K |
| 2026-06-11 | ¥1.056,00 | -1,31 % | ¥1.062,00 | ¥1.070,00 | ¥1.054,00 | 18,60K |
| 2026-06-10 | ¥1.070,00 | +0,47 % | ¥1.070,00 | ¥1.073,00 | ¥1.061,00 | 10,00K |
| 2026-06-09 | ¥1.065,00 | +0,19 % | ¥1.080,00 | ¥1.080,00 | ¥1.065,00 | 8,40K |
| 2026-06-08 | ¥1.063,00 | -1,67 % | ¥1.063,00 | ¥1.081,00 | ¥1.061,00 | 34,00K |
| 2026-06-05 | ¥1.081,00 | +1,41 % | ¥1.066,00 | ¥1.089,00 | ¥1.066,00 | 11,90K |
| 2026-06-04 | ¥1.066,00 | -0,28 % | ¥1.060,00 | ¥1.070,00 | ¥1.052,00 | 12,60K |
| 2026-06-03 | ¥1.069,00 | -0,37 % | ¥1.066,00 | ¥1.073,00 | ¥1.064,00 | 21,00K |
| 2026-06-02 | ¥1.073,00 | -0,65 % | ¥1.081,00 | ¥1.081,00 | ¥1.057,00 | 34,50K |
| 2026-06-01 | ¥1.080,00 | -2,00 % | ¥1.101,00 | ¥1.101,00 | ¥1.080,00 | 21,20K |
| 2026-05-29 | ¥1.102,00 | -0,18 % | ¥1.104,00 | ¥1.113,00 | ¥1.099,00 | 17,80K |
| 2026-05-28 | ¥1.104,00 | +0,73 % | ¥1.101,00 | ¥1.112,00 | ¥1.097,00 | 20,40K |
| 2026-05-27 | ¥1.096,00 | +0,18 % | ¥1.093,00 | ¥1.099,00 | ¥1.085,00 | 17,50K |
| 2026-05-26 | ¥1.094,00 | +0,18 % | ¥1.092,00 | ¥1.096,00 | ¥1.082,00 | 16,30K |
| 2026-05-25 | ¥1.092,00 | +1,49 % | ¥1.106,00 | ¥1.112,00 | ¥1.085,00 | 32,90K |