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 ¥3,716.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,062.74, while ¥1000 invested 1 year ago would be worth ¥1,164.16. This corresponds to total returns of 271.63%, 106.27%, 16.42%, respectively, with annualized returns of 14.47%, 15.58%, 16.42%.

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
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
June 30, 2026	1,067	1,070	1,070	1,077	1,065	9,500
June 29, 2026	1,063	1,067	1,067	1,073	1,063	10,000
June 26, 2026	1,063	1,055	1,055	1,064	1,050	30,900
June 25, 2026	1,070	1,063	1,063	1,070	1,058	22,300
June 24, 2026	1,067	1,067	1,067	1,079	1,065	14,400
June 23, 2026	1,075	1,070	1,070	1,076	1,070	13,000
June 22, 2026	1,092	1,076	1,076	1,092	1,074	13,700
June 19, 2026	1,083	1,080	1,080	1,088	1,072	7,600
June 18, 2026	1,085	1,077	1,077	1,090	1,073	17,200
June 17, 2026	1,071	1,085	1,085	1,089	1,067	12,300
June 16, 2026	1,071	1,065	1,065	1,080	1,063	20,100
June 15, 2026	1,080	1,071	1,071	1,082	1,070	11,900
June 12, 2026	1,074	1,069	1,069	1,074	1,066	14,300
June 11, 2026	1,062	1,056	1,056	1,070	1,054	18,600
June 10, 2026	1,070	1,070	1,070	1,073	1,061	10,000
June 09, 2026	1,080	1,065	1,065	1,080	1,065	8,400
June 08, 2026	1,063	1,063	1,063	1,081	1,061	34,000
June 05, 2026	1,066	1,081	1,081	1,089	1,066	11,900
June 04, 2026	1,060	1,066	1,066	1,070	1,052	12,600
June 03, 2026	1,066	1,069	1,069	1,073	1,064	21,000
June 02, 2026	1,081	1,073	1,073	1,081	1,057	34,500
June 01, 2026	1,101	1,080	1,080	1,101	1,080	21,200
May 29, 2026	1,104	1,102	1,102	1,113	1,099	17,800
May 28, 2026	1,101	1,104	1,104	1,112	1,097	20,400