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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,106	1,099	1,099	1,110	1,090	46,800
October 16, 2025	1,113	1,113	1,113	1,117	1,102	39,900
October 15, 2025	1,108	1,102	1,102	1,108	1,094	42,000
October 14, 2025	1,084	1,094	1,094	1,113	1,082	98,700
October 10, 2025	1,128	1,095	1,095	1,137	1,095	57,400
October 09, 2025	1,138	1,125	1,125	1,150	1,123	49,100
October 08, 2025	1,111	1,130	1,130	1,143	1,105	69,700
October 07, 2025	1,099	1,111	1,111	1,112	1,092	34,200
October 06, 2025	1,089	1,095	1,095	1,109	1,073	40,200
October 03, 2025	1,060	1,073	1,073	1,073	1,055	55,900
October 02, 2025	1,082	1,051	1,051	1,090	1,051	50,400
October 01, 2025	1,102	1,082	1,082	1,105	1,074	61,500
September 30, 2025	1,120	1,095	1,095	1,120	1,092	50,800
September 29, 2025	1,120	1,115	1,115	1,127	1,102	59,100
September 26, 2025	1,108	1,119	1,119	1,120	1,107	45,600
September 25, 2025	1,118	1,107	1,107	1,118	1,091	42,300
September 24, 2025	1,103	1,114	1,114	1,115	1,086	68,900
September 22, 2025	1,100	1,103	1,103	1,104	1,094	84,200
September 19, 2025	1,064	1,079	1,079	1,084	1,063	43,200
September 18, 2025	1,060	1,064	1,064	1,065	1,048	28,900
September 17, 2025	1,075	1,056	1,056	1,075	1,053	52,300
September 16, 2025	1,040	1,080	1,080	1,100	1,037	105,300
September 12, 2025	1,038	1,037	1,037	1,042	1,024	40,600
September 11, 2025	1,039	1,033	1,033	1,039	1,028	40,600
September 10, 2025	1,025	1,036	1,036	1,036	1,020	31,800
September 09, 2025	1,018	1,021	1,021	1,023	1,013	31,700
September 08, 2025	1,017	1,016	1,016	1,018	1,009	36,400
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

Entrust Inc. (7191.T) JPX