Entrust Inc. 7191
TSE · Japan · Commercial Services
¥1,150.00-18.00 (-1.54%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |