Entrust Inc. (7191.T) JPX

1,073.00

-7(-0.65%)

Updated at June 02 03:30PM

Currency In JPY

7191.T Historical Return

If you invested ¥1000 in Entrust Inc. (7191.T) since IPO date, it would be worth ¥3,382.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,714.85, while ¥1000 invested 1 year ago would be worth ¥1,204.91. This corresponds to total returns of 238.22%, 71.49%, 20.49%, respectively, with annualized returns of 13.7%, 11.38%, 20.49%.

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
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
May 27, 2026	1,093	1,096	1,096	1,099	1,085	17,500
May 26, 2026	1,092	1,094	1,094	1,096	1,082	16,300
May 25, 2026	1,106	1,092	1,092	1,112	1,085	32,900
May 22, 2026	1,089	1,076	1,076	1,099	1,075	20,000
May 21, 2026	1,097	1,076	1,076	1,099	1,076	13,800
May 20, 2026	1,090	1,085	1,085	1,091	1,076	26,700
May 19, 2026	1,087	1,086	1,086	1,098	1,080	32,200
May 18, 2026	1,100	1,076	1,076	1,102	1,075	62,500
May 15, 2026	1,105	1,102	1,102	1,120	1,100	74,900
May 14, 2026	1,165	1,113	1,113	1,167	1,113	104,300
May 13, 2026	1,118	1,125	1,125	1,125	1,100	38,300
May 12, 2026	1,116	1,116	1,116	1,122	1,105	30,800
May 11, 2026	1,120	1,117	1,117	1,123	1,116	14,400
May 08, 2026	1,120	1,116	1,116	1,130	1,112	18,600
May 07, 2026	1,110	1,120	1,120	1,123	1,099	31,300
May 01, 2026	1,099	1,097	1,097	1,107	1,090	21,500
April 30, 2026	1,107	1,099	1,099	1,107	1,087	20,500
April 28, 2026	1,098	1,112	1,112	1,116	1,094	12,700
April 27, 2026	1,118	1,094	1,094	1,118	1,043	118,900
April 24, 2026	1,121	1,116	1,116	1,150	1,109	17,400
April 23, 2026	1,131	1,119	1,119	1,135	1,114	32,900
April 22, 2026	1,135	1,135	1,135	1,143	1,126	11,700
April 21, 2026	1,135	1,144	1,144	1,151	1,135	12,800
April 20, 2026	1,138	1,134	1,134	1,140	1,128	14,200
April 17, 2026	1,126	1,139	1,139	1,141	1,119	25,700
April 16, 2026	1,117	1,125	1,125	1,130	1,117	7,300
April 15, 2026	1,129	1,123	1,123	1,153	1,123	21,300
April 14, 2026	1,130	1,135	1,135	1,135	1,121	16,900
April 13, 2026	1,139	1,125	1,125	1,141	1,118	11,100
April 10, 2026	1,139	1,134	1,134	1,139	1,127	11,200
April 09, 2026	1,154	1,137	1,137	1,159	1,135	19,700
April 08, 2026	1,138	1,152	1,152	1,153	1,137	36,200
April 07, 2026	1,107	1,115	1,115	1,115	1,104	13,100
April 06, 2026	1,099	1,098	1,098	1,107	1,097	8,500
April 03, 2026	1,098	1,096	1,096	1,103	1,091	11,300
April 02, 2026	1,109	1,093	1,093	1,109	1,091	33,600
April 01, 2026	1,092	1,100	1,100	1,103	1,088	14,000
March 31, 2026	1,080	1,069	1,069	1,080	1,064	22,900
March 30, 2026	1,070	1,080	1,080	1,086	1,056	61,800
March 27, 2026	1,117	1,125	1,104.5	1,128	1,117	14,900
March 26, 2026	1,139	1,120	1,099.59	1,139	1,111	24,100
March 25, 2026	1,124	1,135	1,114.32	1,138	1,117	24,900
March 24, 2026	1,110	1,104	1,083.88	1,110	1,086	36,700
March 23, 2026	1,091	1,080	1,060.32	1,100	1,074	58,500
March 19, 2026	1,130	1,112	1,091.74	1,137	1,112	35,000
March 18, 2026	1,141	1,147	1,126.1	1,158	1,141	13,500
March 17, 2026	1,145	1,139	1,118.24	1,155	1,137	29,100
March 16, 2026	1,130	1,120	1,099.59	1,145	1,115	28,700
March 13, 2026	1,127	1,145	1,124.14	1,145	1,124	24,400
March 12, 2026	1,150	1,142	1,121.19	1,160	1,141	20,300
March 11, 2026	1,157	1,162	1,140.83	1,170	1,157	13,100
March 10, 2026	1,160	1,152	1,135.92	1,160	1,141	13,700
March 09, 2026	1,123	1,152	1,131.01	1,155	1,119	65,300
March 06, 2026	1,140	1,169	1,147.7	1,176	1,140	32,300
March 05, 2026	1,150	1,153	1,131.99	1,167	1,131	45,200
March 04, 2026	1,116	1,104	1,081.92	1,120	1,080	92,900
March 03, 2026	1,162	1,143	1,122.17	1,162	1,142	43,600