Education
About Us
Working with TipRanks
Follow Us
Entrust Inc. (JP:7191)
:7191
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2025
900.00
934.00
900.00
934.00
934.00
+4.24%
79,000
1.94
Jun 17, 2025
880.00
896.00
873.00
896.00
896.00
+2.05%
33,700
0.83
Jun 16, 2025
875.00
879.00
873.00
878.00
878.00
+0.92%
23,000
0.57
Jun 13, 2025
886.00
887.00
862.00
870.00
870.00
-1.81%
58,700
1.47
Jun 12, 2025
886.00
891.00
882.00
886.00
886.00
0.00%
18,700
0.47
Jun 11, 2025
891.00
892.00
881.00
886.00
886.00
-0.56%
43,800
1.10
Jun 10, 2025
905.00
905.00
889.00
891.00
891.00
-1.55%
22,900
0.57
Jun 09, 2025
904.00
907.00
893.00
905.00
905.00
+0.11%
31,000
0.78
Jun 06, 2025
894.00
910.00
894.00
904.00
904.00
+1.12%
22,400
0.55
Jun 05, 2025
898.00
901.00
892.00
894.00
894.00
-0.45%
9,700
0.24
Jun 04, 2025
906.00
906.00
880.00
898.00
898.00
-0.44%
38,600
0.96
Jun 03, 2025
920.00
920.00
894.00
902.00
902.00
-1.74%
38,300
0.95
Jun 02, 2025
898.00
921.00
898.00
918.00
918.00
+2.34%
37,800
0.95
May 30, 2025
895.00
902.00
895.00
897.00
897.00
+0.22%
20,800
0.52
May 29, 2025
900.00
910.00
893.00
895.00
895.00
-0.56%
39,700
1.00
May 28, 2025
904.00
915.00
893.00
900.00
900.00
+1.01%
79,600
2.07
May 27, 2025
882.00
899.00
880.00
891.00
891.00
+1.02%
30,400
0.79
May 26, 2025
896.00
896.00
882.00
882.00
882.00
+0.11%
25,400
0.67
May 23, 2025
905.00
905.00
879.00
881.00
881.00
-1.56%
41,600
1.10
May 22, 2025
892.00
902.00
891.00
895.00
895.00
0.00%
14,100
0.37
May 21, 2025
897.00
917.00
895.00
895.00
895.00
+0.22%
38,200
1.02
May 20, 2025
890.00
895.00
884.00
893.00
893.00
+0.34%
32,800
0.88
May 19, 2025
884.00
890.00
876.00
890.00
890.00
+0.34%
20,000
0.54
May 16, 2025
865.00
891.00
865.00
887.00
887.00
+2.19%
38,800
1.05
May 15, 2025
873.00
878.00
865.00
868.00
868.00
-1.14%
35,700
0.97
May 14, 2025
880.00
885.00
870.00
878.00
878.00
-0.57%
39,300
1.08
May 13, 2025
910.00
913.00
882.00
883.00
883.00
-2.75%
65,000
1.82
May 12, 2025
900.00
924.00
881.00
908.00
908.00
+5.09%
189,500
5.76
May 09, 2025
864.00
872.00
861.00
864.00
864.00
-0.46%
53,500
1.65
May 08, 2025
870.00
872.00
855.00
868.00
868.00
+0.23%
20,900
0.64
May 07, 2025
869.00
876.00
863.00
866.00
866.00
+0.35%
45,700
1.26
May 02, 2025
872.00
872.00
855.00
863.00
863.00
-1.03%
29,900
0.81
May 01, 2025
861.00
875.00
857.00
872.00
872.00
+1.87%
36,100
0.98
Apr 30, 2025
858.00
880.00
826.00
856.00
856.00
+0.59%
92,200
2.58
Apr 28, 2025
834.00
852.00
834.00
851.00
851.00
+2.53%
59,700
1.69
Apr 25, 2025
823.00
834.00
817.00
830.00
830.00
+1.59%
25,200
0.71
Apr 24, 2025
820.00
823.00
813.00
817.00
817.00
0.00%
14,100
0.39
Apr 23, 2025
834.00
836.00
817.00
817.00
817.00
-0.85%
18,000
0.50
Apr 22, 2025
813.00
826.00
810.00
824.00
824.00
+0.98%
31,000
0.87
Apr 21, 2025
802.00
817.00
802.00
816.00
816.00
+1.87%
23,200
0.65
Apr 18, 2025
799.00
804.00
791.00
801.00
801.00
+0.50%
16,300
0.45
Apr 17, 2025
784.00
797.00
784.00
797.00
797.00
+1.53%
15,300
0.42
Apr 16, 2025
793.00
795.00
783.00
785.00
785.00
-0.88%
14,800
0.41
Apr 15, 2025
790.00
803.00
790.00
792.00
792.00
+0.76%
21,900
0.60
Apr 14, 2025
791.00
799.00
786.00
786.00
786.00
0.00%
25,000
0.69
Apr 11, 2025
753.00
790.00
751.00
786.00
786.00
+1.55%
62,300
1.74
Apr 10, 2025
790.00
790.00
760.00
774.00
774.00
+6.76%
50,800
1.43
Apr 09, 2025
718.00
734.00
704.00
725.00
725.00
-1.09%
55,800
1.59
Apr 08, 2025
739.00
740.00
719.00
733.00
733.00
+4.42%
73,500
2.15
Apr 07, 2025
686.00
707.00
660.00
702.00
702.00
-3.31%
176,800
5.51
Rows: