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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,094	1,088	1,088	1,099	1,085	27,000
December 04, 2025	1,082	1,091	1,091	1,097	1,082	27,500
December 03, 2025	1,075	1,074	1,074	1,083	1,070	11,500
December 02, 2025	1,077	1,072	1,072	1,079	1,069	20,100
December 01, 2025	1,100	1,077	1,077	1,107	1,077	27,700
November 28, 2025	1,075	1,092	1,092	1,095	1,071	56,700
November 27, 2025	1,065	1,070	1,070	1,071	1,061	18,500
November 26, 2025	1,070	1,064	1,064	1,075	1,060	26,800
November 25, 2025	1,061	1,065	1,065	1,075	1,061	36,300
November 21, 2025	1,020	1,058	1,058	1,058	1,018	54,900
November 20, 2025	1,030	1,025	1,025	1,031	1,021	19,400
November 19, 2025	1,030	1,018	1,018	1,041	1,015	26,200
November 18, 2025	1,021	1,030	1,030	1,035	1,021	25,900
November 17, 2025	1,062	1,030	1,030	1,065	1,027	73,700
November 14, 2025	1,046	1,069	1,069	1,070	1,040	90,400
November 13, 2025	1,074	1,054	1,054	1,078	1,052	25,800
November 12, 2025	1,063	1,066	1,066	1,070	1,061	13,500
November 11, 2025	1,060	1,063	1,063	1,064	1,043	22,500
November 10, 2025	1,050	1,056	1,056	1,068	1,050	38,200
November 07, 2025	1,033	1,045	1,045	1,045	1,031	19,000
November 06, 2025	1,044	1,040	1,040	1,048	1,035	34,800
November 05, 2025	1,044	1,040	1,040	1,048	1,035	60,900
November 04, 2025	1,034	1,047	1,047	1,053	1,010	74,100
October 31, 2025	1,071	1,052	1,052	1,080	1,050	55,800
October 30, 2025	1,071	1,052	1,052	1,080	1,050	178,700
October 29, 2025	1,066	1,074	1,074	1,090	1,056	120,300
October 28, 2025	1,091	1,067	1,067	1,096	1,066	54,200
October 27, 2025	1,083	1,081	1,081	1,087	1,076	48,100
October 24, 2025	1,079	1,073	1,073	1,080	1,062	23,600
October 23, 2025	1,068	1,075	1,075	1,083	1,058	45,000
October 22, 2025	1,086	1,070	1,070	1,086	1,070	64,700
October 21, 2025	1,120	1,088	1,088	1,120	1,082	58,200
October 20, 2025	1,104	1,111	1,111	1,120	1,101	51,400
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

Entrust Inc. (7191.T) JPX