Entrust Inc. - 7191.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,025	1,021	1,021	1,027	1,013	27,200
September 04, 2025	1,014	1,021	1,021	1,026	1,014	16,500
September 03, 2025	1,011	1,013	1,013	1,027	1,008	26,800
September 02, 2025	1,021	1,014	1,014	1,027	1,012	38,100
September 01, 2025	1,028	1,017	1,017	1,033	1,013	28,300
August 29, 2025	1,021	1,028	1,028	1,037	1,012	33,800
August 28, 2025	1,028	1,027	1,027	1,034	1,023	22,400
August 27, 2025	1,022	1,033	1,033	1,041	1,020	21,500
August 26, 2025	1,038	1,027	1,027	1,038	1,021	74,100
August 25, 2025	1,055	1,038	1,038	1,059	1,033	47,800
August 22, 2025	1,034	1,044	1,044	1,052	1,033	46,600
August 21, 2025	1,040	1,034	1,034	1,040	1,025	25,600
August 20, 2025	1,040	1,039	1,039	1,040	1,022	38,900
August 19, 2025	1,040	1,040	1,040	1,045	1,026	39,900
August 18, 2025	1,035	1,043	1,043	1,047	1,034	75,800
August 15, 2025	1,024	1,024	1,024	1,024	1,009	56,300
August 14, 2025	1,002	1,020	1,020	1,024	998	50,700
August 13, 2025	1,024	1,004	1,004	1,036	995	91,000
August 12, 2025	1,010	1,015	1,015	1,015	1,008	81,600
August 08, 2025	999	1,004	1,004	1,004	992	51,500
August 07, 2025	998	996	996	1,012	991	122,400
August 06, 2025	977	991	991	991	971	87,100
August 05, 2025	963	972	972	972	960	69,800
August 04, 2025	934	954	954	954	933	155,000
August 01, 2025	946	949	949	958	943	71,800
July 31, 2025	943	943	943	952	932	127,700
July 30, 2025	960	947	947	969	940	345,000
July 29, 2025	927	923	923	931	916	104,600
July 28, 2025	928	926	926	936	918	53,500
July 25, 2025	932	924	924	935	918	49,000
July 24, 2025	929	932	932	932	921	34,900
July 23, 2025	926	929	929	929	919	17,900
July 22, 2025	924	919	919	928	917	47,300
July 18, 2025	907	914	914	928	906	45,800
July 17, 2025	903	900	900	904	899	11,600
July 16, 2025	906	903	903	908	896	20,400
July 15, 2025	904	907	907	907	903	11,100
July 14, 2025	906	902	902	909	898	23,800
July 11, 2025	909	905	905	909	902	10,000
July 10, 2025	910	904	904	910	901	20,100
July 09, 2025	910	907	907	911	905	15,500
July 08, 2025	914	909	909	918	909	22,700
July 07, 2025	897	918	918	919	896	38,800
July 04, 2025	885	887	887	896	881	28,000
July 03, 2025	888	883	883	893	883	35,300
July 02, 2025	895	887	887	895	885	22,200
July 01, 2025	902	895	895	902	891	21,100
June 30, 2025	908	904	904	908	899	23,600
June 27, 2025	901	903	903	904	898	18,300
June 26, 2025	903	898	898	906	893	39,900
June 25, 2025	907	906	906	914	904	20,600
June 24, 2025	922	902	902	926	889	31,800
June 23, 2025	922	917	917	922	910	26,400
June 20, 2025	949	922	922	949	922	40,600
June 19, 2025	934	949	949	949	926	74,800
June 18, 2025	900	934	934	934	900	79,000
June 17, 2025	880	896	896	896	873	33,700
June 16, 2025	875	878	878	879	873	23,000
June 13, 2025	886	870	870	887	862	58,700
June 12, 2025	886	886	886	891	882	18,700

Entrust Inc. (7191.T) JPX