Education
About Us
Working with TipRanks
Follow Us
Entrust Inc. (JP:7191)
:7191
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
1,174.00
1,195.00
1,171.00
1,195.00
1,195.00
+1.79%
24,400
0.55
Jan 08, 2026
1,160.00
1,184.00
1,160.00
1,174.00
1,174.00
+0.51%
33,900
0.76
Jan 07, 2026
1,191.00
1,191.00
1,160.00
1,168.00
1,168.00
-2.50%
78,300
1.78
Jan 06, 2026
1,206.00
1,214.00
1,188.00
1,198.00
1,198.00
+0.08%
30,200
0.68
Jan 05, 2026
1,199.00
1,210.00
1,189.00
1,197.00
1,197.00
+1.01%
69,600
1.57
Jan 02, 2026
1,195.00
1,202.00
1,185.00
1,185.00
1,185.00
0.00%
0
0.00
Jan 01, 2026
1,195.00
1,202.00
1,185.00
1,185.00
1,185.00
0.00%
0
0.00
Dec 30, 2025
1,195.00
1,202.00
1,185.00
1,185.00
1,185.00
-1.58%
38,500
0.83
Dec 29, 2025
1,222.00
1,222.00
1,200.00
1,204.00
1,204.00
-0.82%
39,900
0.86
Dec 26, 2025
1,215.00
1,219.00
1,194.00
1,214.00
1,214.00
+0.91%
47,300
1.02
Dec 25, 2025
1,205.00
1,205.00
1,186.00
1,203.00
1,203.00
+1.86%
31,900
0.68
Dec 24, 2025
1,200.00
1,208.00
1,177.00
1,181.00
1,181.00
-1.58%
36,400
0.76
Dec 23, 2025
1,177.00
1,200.00
1,174.00
1,200.00
1,200.00
+2.39%
21,700
0.45
Dec 22, 2025
1,200.00
1,209.00
1,154.00
1,172.00
1,172.00
-1.60%
63,700
1.34
Dec 19, 2025
1,160.00
1,198.00
1,160.00
1,191.00
1,191.00
+3.03%
69,600
1.48
Dec 18, 2025
1,147.00
1,160.00
1,130.00
1,156.00
1,156.00
+1.40%
45,100
0.94
Dec 17, 2025
1,142.00
1,142.00
1,114.00
1,140.00
1,140.00
+1.15%
64,900
1.36
Dec 16, 2025
1,122.00
1,131.00
1,113.00
1,127.00
1,127.00
+0.81%
34,800
0.73
Dec 15, 2025
1,089.00
1,119.00
1,089.00
1,118.00
1,118.00
+3.33%
33,000
0.69
Dec 12, 2025
1,093.00
1,103.00
1,082.00
1,082.00
1,082.00
-1.01%
27,500
0.58
Dec 11, 2025
1,099.00
1,100.00
1,085.00
1,093.00
1,093.00
-0.55%
15,600
0.32
Dec 10, 2025
1,099.00
1,100.00
1,089.00
1,099.00
1,099.00
+0.27%
15,900
0.33
Dec 09, 2025
1,119.00
1,119.00
1,092.00
1,096.00
1,096.00
-2.06%
37,200
0.78
Dec 08, 2025
1,088.00
1,119.00
1,088.00
1,119.00
1,119.00
+3.04%
44,800
0.94
Dec 05, 2025
1,094.00
1,099.00
1,085.00
1,086.00
1,086.00
-0.46%
28,000
0.59
Dec 04, 2025
1,082.00
1,097.00
1,082.00
1,091.00
1,091.00
+1.58%
27,500
0.58
Dec 03, 2025
1,075.00
1,083.00
1,070.00
1,074.00
1,074.00
+0.19%
11,500
0.24
Dec 02, 2025
1,077.00
1,079.00
1,069.00
1,072.00
1,072.00
-0.46%
20,100
0.42
Dec 01, 2025
1,100.00
1,107.00
1,077.00
1,077.00
1,077.00
-1.37%
27,700
0.58
Nov 28, 2025
1,075.00
1,095.00
1,071.00
1,092.00
1,092.00
+2.06%
56,700
1.17
Nov 27, 2025
1,065.00
1,071.00
1,061.00
1,070.00
1,070.00
+0.56%
18,500
0.38
Nov 26, 2025
1,070.00
1,075.00
1,060.00
1,064.00
1,064.00
-0.09%
26,800
0.55
Nov 25, 2025
1,061.00
1,075.00
1,061.00
1,065.00
1,065.00
+0.66%
36,300
0.74
Nov 21, 2025
1,020.00
1,058.00
1,018.00
1,058.00
1,058.00
+3.22%
54,900
1.13
Nov 20, 2025
1,030.00
1,031.00
1,021.00
1,025.00
1,025.00
+0.69%
19,400
0.40
Nov 19, 2025
1,030.00
1,041.00
1,015.00
1,018.00
1,018.00
-1.17%
26,200
0.53
Nov 18, 2025
1,021.00
1,035.00
1,021.00
1,030.00
1,030.00
0.00%
25,900
0.51
Nov 17, 2025
1,062.00
1,065.00
1,027.00
1,030.00
1,030.00
-3.65%
73,700
1.48
Nov 14, 2025
1,046.00
1,070.00
1,040.00
1,069.00
1,069.00
+1.42%
90,400
1.81
Nov 13, 2025
1,074.00
1,078.00
1,052.00
1,054.00
1,054.00
-1.13%
25,800
0.51
Nov 12, 2025
1,063.00
1,070.00
1,061.00
1,066.00
1,066.00
+0.28%
13,500
0.26
Nov 11, 2025
1,060.00
1,064.00
1,043.00
1,063.00
1,063.00
+0.66%
22,500
0.42
Nov 10, 2025
1,050.00
1,068.00
1,050.00
1,056.00
1,056.00
+1.05%
38,200
0.71
Nov 07, 2025
1,033.00
1,045.00
1,031.00
1,045.00
1,045.00
+0.48%
19,000
0.35
Nov 06, 2025
1,044.00
1,048.00
1,035.00
1,040.00
1,040.00
-0.67%
34,800
0.62
Nov 05, 2025
1,034.00
1,053.00
1,010.00
1,047.00
1,047.00
+1.36%
60,900
1.07
Nov 04, 2025
1,045.00
1,045.00
1,013.00
1,033.00
1,033.00
-1.81%
74,100
1.29
Oct 31, 2025
1,071.00
1,080.00
1,050.00
1,052.00
1,052.00
-1.96%
55,800
0.90
Oct 30, 2025
1,090.00
1,093.00
1,062.00
1,073.00
1,073.00
-0.09%
178,700
2.93
Oct 29, 2025
1,066.00
1,090.00
1,056.00
1,074.00
1,074.00
+0.66%
120,300
2.01
Rows: