Entrust Inc. (7191.T) JPX

Currency In JPY

7191.T Historical Return

If you invested ¥1000 in Entrust Inc. (7191.T) since IPO date, it would be worth ¥3,681.64 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,776.45, while ¥1000 invested 1 year ago would be worth ¥1,095.39. This corresponds to total returns of 268.16%, 77.65%, 9.54%, respectively, with annualized returns of 14.19%, 12.17%, 9.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7191.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	1,177	1,182	1,182	1,194	1,177	11,600
September 29, 2026	1,190	1,177	1,177	1,190	1,172	13,900
September 28, 2026	1,213	1,203	1,203	1,214	1,202	16,200
September 25, 2026	1,216	1,213	1,213	1,217	1,208	8,900
September 24, 2026	1,217	1,209	1,209	1,220	1,200	27,200
September 18, 2026	1,219	1,214	1,214	1,219	1,200	16,400
September 17, 2026	1,209	1,220	1,220	1,222	1,209	24,700
September 16, 2026	1,193	1,206	1,206	1,211	1,193	37,400
September 15, 2026	1,176	1,184	1,184	1,203	1,174	55,300
September 11, 2026	1,131	1,152	1,152	1,160	1,130	34,300
September 10, 2026	1,126	1,152	1,152	1,152	1,124	27,500
September 09, 2026	1,142	1,133	1,133	1,144	1,130	18,300
September 08, 2026	1,140	1,146	1,146	1,149	1,138	9,900
September 07, 2026	1,152	1,147	1,147	1,156	1,147	14,300
September 04, 2026	1,130	1,159	1,159	1,160	1,128	39,400
September 03, 2026	1,168	1,160	1,160	1,170	1,160	6,300
September 02, 2026	1,168	1,168	1,168	1,170	1,160	18,400
September 01, 2026	1,173	1,168	1,168	1,175	1,167	18,200
August 31, 2026	1,174	1,173	1,173	1,179	1,171	10,800
August 28, 2026	1,176	1,171	1,171	1,176	1,169	2,400
August 27, 2026	1,180	1,168	1,168	1,184	1,167	12,000
August 26, 2026	1,177	1,180	1,180	1,180	1,173	10,400
August 25, 2026	1,178	1,174	1,174	1,178	1,160	17,400
August 24, 2026	1,180	1,161	1,161	1,180	1,161	12,600
August 21, 2026	1,165	1,179	1,179	1,179	1,160	7,700
August 20, 2026	1,172	1,165	1,165	1,172	1,157	11,500
August 19, 2026	1,182	1,172	1,172	1,182	1,160	16,500
August 18, 2026	1,185	1,182	1,182	1,188	1,171	13,000
August 17, 2026	1,175	1,185	1,185	1,185	1,171	21,100
August 14, 2026	1,160	1,172	1,172	1,173	1,156	20,900
August 13, 2026	1,150	1,158	1,158	1,158	1,141	9,700
August 12, 2026	1,154	1,140	1,140	1,155	1,140	7,400
August 10, 2026	1,158	1,141	1,141	1,158	1,135	11,400
August 07, 2026	1,129	1,135	1,135	1,137	1,125	7,600
August 06, 2026	1,141	1,131	1,131	1,145	1,127	8,700
August 05, 2026	1,160	1,142	1,142	1,160	1,139	14,000
August 04, 2026	1,139	1,156	1,156	1,156	1,127	22,500
August 03, 2026	1,140	1,134	1,134	1,141	1,119	16,000
July 31, 2026	1,133	1,126	1,126	1,133	1,125	13,600
July 30, 2026	1,121	1,129	1,129	1,136	1,118	9,800
July 29, 2026	1,102	1,127	1,127	1,134	1,102	56,000
July 28, 2026	1,125	1,113	1,113	1,125	1,101	47,300
July 27, 2026	1,115	1,122	1,122	1,125	1,112	25,800
July 24, 2026	1,110	1,107	1,107	1,115	1,101	11,400
July 23, 2026	1,114	1,116	1,116	1,117	1,106	8,900
July 22, 2026	1,114	1,108	1,108	1,114	1,100	14,500
July 21, 2026	1,080	1,100	1,100	1,100	1,080	23,200
July 17, 2026	1,083	1,080	1,080	1,085	1,073	15,700
July 16, 2026	1,083	1,083	1,083	1,095	1,077	17,100
July 15, 2026	1,090	1,089	1,089	1,100	1,085	18,900
July 14, 2026	1,082	1,085	1,085	1,086	1,071	21,300
July 13, 2026	1,089	1,077	1,077	1,095	1,077	18,700
July 10, 2026	1,110	1,088	1,088	1,110	1,088	12,300
July 09, 2026	1,090	1,097	1,097	1,098	1,086	6,200
July 08, 2026	1,097	1,091	1,091	1,099	1,085	21,300
July 07, 2026	1,100	1,097	1,097	1,110	1,085	28,100
July 06, 2026	1,087	1,097	1,097	1,098	1,087	17,500
July 03, 2026	1,079	1,084	1,084	1,084	1,075	9,200
July 02, 2026	1,069	1,070	1,070	1,079	1,067	25,200
July 01, 2026	1,070	1,069	1,069	1,077	1,069	10,700