Entrust Inc. (JP:7191)
:7191
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
1,107.00
1,115.00
1,104.00
1,115.00
1,115.00
+1.55%
13,100
0.42
Apr 06, 2026
1,099.00
1,107.00
1,097.00
1,098.00
1,098.00
+0.18%
8,500
0.27
Apr 03, 2026
1,098.00
1,103.00
1,091.00
1,096.00
1,096.00
+0.27%
11,300
0.35
Apr 02, 2026
1,109.00
1,109.00
1,091.00
1,093.00
1,093.00
-0.64%
33,600
1.02
Apr 01, 2026
1,092.00
1,103.00
1,088.00
1,100.00
1,100.00
+2.90%
14,000
0.43
Mar 31, 2026
1,080.00
1,080.00
1,064.00
1,069.00
1,069.00
-1.02%
22,900
0.71
Mar 30, 2026
1,070.00
1,086.00
1,056.00
1,080.00
1,080.00
-2.22%
61,800
1.97
Mar 27, 2026
1,117.00
1,128.00
1,117.00
1,125.00
1,104.50
+0.45%
14,900
0.47
Mar 26, 2026
1,139.00
1,139.00
1,111.00
1,120.00
1,099.59
-1.32%
24,100
0.75
Mar 25, 2026
1,124.00
1,138.00
1,117.00
1,135.00
1,114.32
+2.81%
24,900
0.77
Mar 24, 2026
1,110.00
1,110.00
1,086.00
1,104.00
1,083.88
+2.22%
36,700
1.14
Mar 23, 2026
1,091.00
1,100.00
1,074.00
1,080.00
1,060.32
-2.88%
58,500
1.83
Mar 20, 2026
1,112.00
1,137.00
1,112.00
1,112.00
1,091.74
0.00%
0
0.00
Mar 19, 2026
1,130.00
1,137.00
1,112.00
1,112.00
1,091.74
-3.05%
35,000
1.07
Mar 18, 2026
1,141.00
1,158.00
1,141.00
1,147.00
1,126.10
+0.70%
13,500
0.40
Mar 17, 2026
1,145.00
1,155.00
1,137.00
1,139.00
1,118.24
+1.70%
29,100
0.86
Mar 16, 2026
1,130.00
1,145.00
1,115.00
1,120.00
1,099.59
-2.18%
28,700
0.83
Mar 13, 2026
1,127.00
1,145.00
1,124.00
1,145.00
1,124.14
+0.26%
24,400
0.71
Mar 12, 2026
1,150.00
1,160.00
1,141.00
1,142.00
1,121.19
-1.72%
20,300
0.58
Mar 11, 2026
1,157.00
1,170.00
1,157.00
1,162.00
1,140.83
+0.43%
13,100
0.37
Mar 10, 2026
1,160.00
1,164.00
1,141.00
1,157.00
1,135.92
+0.43%
27,200
0.78
Mar 09, 2026
1,123.00
1,155.00
1,119.00
1,152.00
1,131.01
-1.45%
65,300
1.92
Mar 06, 2026
1,140.00
1,176.00
1,140.00
1,169.00
1,147.70
+1.39%
32,300
0.95
Mar 05, 2026
1,150.00
1,167.00
1,131.00
1,153.00
1,131.99
+4.63%
45,200
1.33
Mar 04, 2026
1,116.00
1,120.00
1,080.00
1,102.00
1,081.92
-3.59%
111,700
3.41
Mar 03, 2026
1,162.00
1,162.00
1,142.00
1,143.00
1,122.17
-1.72%
43,600
1.34
Mar 02, 2026
1,177.00
1,180.00
1,159.00
1,163.00
1,141.81
-3.00%
45,100
1.41
Feb 27, 2026
1,183.00
1,199.00
1,177.00
1,199.00
1,177.15
+1.44%
30,000
0.94
Feb 26, 2026
1,174.00
1,190.00
1,174.00
1,182.00
1,160.46
+1.29%
25,600
0.80
Feb 25, 2026
1,170.00
1,181.00
1,167.00
1,167.00
1,145.73
-0.26%
14,500
0.45
Feb 24, 2026
1,151.00
1,172.00
1,149.00
1,170.00
1,148.68
+1.30%
37,600
1.17
Feb 23, 2026
1,155.00
1,170.00
1,149.00
1,155.00
1,133.95
0.00%
0
0.00
Feb 20, 2026
1,170.00
1,170.00
1,149.00
1,155.00
1,133.95
-2.04%
33,400
1.02
Feb 19, 2026
1,164.00
1,179.00
1,153.00
1,179.00
1,157.52
+1.73%
12,800
0.39
Feb 18, 2026
1,157.00
1,166.00
1,155.00
1,159.00
1,137.88
+0.09%
10,400
0.31
Feb 17, 2026
1,165.00
1,171.00
1,153.00
1,158.00
1,136.90
-0.60%
17,300
0.52
Feb 16, 2026
1,170.00
1,177.00
1,157.00
1,165.00
1,143.77
-1.02%
34,700
1.05
Feb 13, 2026
1,186.00
1,187.00
1,169.00
1,177.00
1,155.55
-0.84%
46,200
1.41
Feb 12, 2026
1,179.00
1,192.00
1,172.00
1,187.00
1,165.37
+0.68%
33,800
1.01
Feb 11, 2026
1,179.00
1,184.00
1,163.00
1,179.00
1,157.52
0.00%
0
0.00
Feb 10, 2026
1,165.00
1,184.00
1,163.00
1,179.00
1,157.52
+1.46%
30,000
0.86
Feb 09, 2026
1,183.00
1,184.00
1,162.00
1,162.00
1,140.83
-1.27%
32,800
0.95
Feb 06, 2026
1,175.00
1,177.00
1,163.00
1,177.00
1,155.55
-0.51%
24,200
0.70
Feb 05, 2026
1,188.00
1,190.00
1,172.00
1,183.00
1,161.44
-0.34%
21,500
0.62
Feb 04, 2026
1,166.00
1,187.00
1,164.00
1,187.00
1,165.37
+1.80%
44,400
1.29
Feb 03, 2026
1,168.00
1,173.00
1,158.00
1,166.00
1,144.75
+1.22%
33,300
0.97
Feb 02, 2026
1,145.00
1,155.00
1,135.00
1,152.00
1,131.01
+2.31%
36,900
1.06
Jan 30, 2026
1,126.00
1,137.00
1,115.00
1,126.00
1,105.48
-2.60%
99,900
2.91
Jan 29, 2026
1,160.00
1,160.00
1,140.00
1,156.00
1,134.94
0.00%
69,600
2.10
Jan 28, 2026
1,166.00
1,170.00
1,152.00
1,156.00
1,134.94
-0.77%
46,800
1.40
Rows: