Education
About Us
Working with TipRanks
Follow Us
Entrust Inc. (JP:7191)
:7191
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
1,130.00
1,145.00
1,115.00
1,120.00
1,120.00
-2.18%
28,700
0.82
Mar 13, 2026
1,127.00
1,145.00
1,124.00
1,145.00
1,145.00
+0.26%
24,400
0.70
Mar 12, 2026
1,150.00
1,160.00
1,141.00
1,142.00
1,142.00
-1.72%
20,300
0.58
Mar 11, 2026
1,157.00
1,170.00
1,157.00
1,162.00
1,162.00
+0.43%
13,100
0.37
Mar 10, 2026
1,160.00
1,164.00
1,141.00
1,157.00
1,157.00
+0.43%
27,200
0.78
Mar 09, 2026
1,123.00
1,155.00
1,119.00
1,152.00
1,152.00
-1.45%
65,300
1.89
Mar 06, 2026
1,140.00
1,176.00
1,140.00
1,169.00
1,169.00
+1.39%
32,300
0.93
Mar 05, 2026
1,150.00
1,167.00
1,131.00
1,153.00
1,153.00
+4.63%
45,200
1.31
Mar 04, 2026
1,116.00
1,120.00
1,080.00
1,102.00
1,102.00
-3.59%
111,700
3.36
Mar 03, 2026
1,162.00
1,162.00
1,142.00
1,143.00
1,143.00
-1.72%
43,600
1.33
Mar 02, 2026
1,177.00
1,180.00
1,159.00
1,163.00
1,163.00
-3.00%
45,100
1.40
Feb 27, 2026
1,183.00
1,199.00
1,177.00
1,199.00
1,199.00
+1.44%
30,000
0.93
Feb 26, 2026
1,174.00
1,190.00
1,174.00
1,182.00
1,182.00
+1.29%
25,600
0.78
Feb 25, 2026
1,170.00
1,181.00
1,167.00
1,167.00
1,167.00
-0.26%
14,500
0.44
Feb 24, 2026
1,151.00
1,172.00
1,149.00
1,170.00
1,170.00
+1.30%
37,600
1.15
Feb 23, 2026
1,155.00
1,170.00
1,149.00
1,155.00
1,155.00
0.00%
0
0.00
Feb 20, 2026
1,170.00
1,170.00
1,149.00
1,155.00
1,155.00
-2.04%
33,400
0.99
Feb 19, 2026
1,164.00
1,179.00
1,153.00
1,179.00
1,179.00
+1.73%
12,800
0.38
Feb 18, 2026
1,157.00
1,166.00
1,155.00
1,159.00
1,159.00
+0.09%
10,400
0.31
Feb 17, 2026
1,165.00
1,171.00
1,153.00
1,158.00
1,158.00
-0.60%
17,300
0.51
Feb 16, 2026
1,170.00
1,177.00
1,157.00
1,165.00
1,165.00
-1.02%
34,700
1.00
Feb 13, 2026
1,186.00
1,187.00
1,169.00
1,177.00
1,177.00
-0.84%
46,200
1.31
Feb 12, 2026
1,179.00
1,192.00
1,172.00
1,187.00
1,187.00
+0.68%
33,800
0.96
Feb 11, 2026
1,179.00
1,184.00
1,163.00
1,179.00
1,179.00
0.00%
0
0.00
Feb 10, 2026
1,165.00
1,184.00
1,163.00
1,179.00
1,179.00
+1.46%
30,000
0.85
Feb 09, 2026
1,183.00
1,184.00
1,162.00
1,162.00
1,162.00
-1.27%
32,800
0.93
Feb 06, 2026
1,175.00
1,177.00
1,163.00
1,177.00
1,177.00
-0.51%
24,200
0.68
Feb 05, 2026
1,188.00
1,190.00
1,172.00
1,183.00
1,183.00
-0.34%
21,500
0.60
Feb 04, 2026
1,166.00
1,187.00
1,164.00
1,187.00
1,187.00
+1.80%
44,400
1.24
Feb 03, 2026
1,168.00
1,173.00
1,158.00
1,166.00
1,166.00
+1.22%
33,300
0.91
Feb 02, 2026
1,145.00
1,155.00
1,135.00
1,152.00
1,152.00
+2.31%
36,900
1.00
Jan 30, 2026
1,126.00
1,137.00
1,115.00
1,126.00
1,126.00
-2.60%
99,900
2.63
Jan 29, 2026
1,160.00
1,160.00
1,140.00
1,156.00
1,156.00
0.00%
69,600
1.79
Jan 28, 2026
1,166.00
1,170.00
1,152.00
1,156.00
1,156.00
-0.77%
46,800
1.20
Jan 27, 2026
1,157.00
1,165.00
1,145.00
1,165.00
1,165.00
+0.69%
26,400
0.67
Jan 26, 2026
1,180.00
1,180.00
1,155.00
1,157.00
1,157.00
-1.95%
40,600
1.04
Jan 23, 2026
1,178.00
1,184.00
1,176.00
1,180.00
1,180.00
+0.17%
13,000
0.33
Jan 22, 2026
1,192.00
1,192.00
1,178.00
1,178.00
1,178.00
-0.25%
22,400
0.56
Jan 21, 2026
1,173.00
1,192.00
1,173.00
1,181.00
1,181.00
-0.92%
24,100
0.59
Jan 20, 2026
1,187.00
1,198.00
1,170.00
1,192.00
1,192.00
+0.59%
30,900
0.75
Jan 19, 2026
1,199.00
1,199.00
1,181.00
1,185.00
1,185.00
-1.09%
25,800
0.62
Jan 16, 2026
1,198.00
1,198.00
1,179.00
1,198.00
1,198.00
+0.34%
25,800
0.62
Jan 15, 2026
1,185.00
1,204.00
1,184.00
1,194.00
1,194.00
+0.42%
21,000
0.50
Jan 14, 2026
1,188.00
1,199.00
1,186.00
1,189.00
1,189.00
+0.25%
24,500
0.57
Jan 13, 2026
1,204.00
1,210.00
1,173.00
1,186.00
1,186.00
-0.75%
53,500
1.24
Jan 12, 2026
1,195.00
1,195.00
1,171.00
1,195.00
1,195.00
0.00%
0
0.00
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
Rows: