Entrust Inc. (7191.T) JPX

Currency In JPY

AD

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.

AD

7191.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 20261,1651,1791,1791,1791,1607,700
August 20, 20261,1721,1651,1651,1721,15711,500
August 19, 20261,1821,1721,1721,1821,16016,500
August 18, 20261,1851,1821,1821,1881,17113,000
August 17, 20261,1751,1851,1851,1851,17121,100
August 14, 20261,1601,1721,1721,1731,15620,900
August 13, 20261,1501,1581,1581,1581,1419,700
August 12, 20261,1541,1401,1401,1551,1407,400
August 10, 20261,1581,1411,1411,1581,13511,400
August 07, 20261,1291,1351,1351,1371,1257,600
August 06, 20261,1411,1311,1311,1451,1278,700
August 05, 20261,1601,1421,1421,1601,13914,000
August 04, 20261,1391,1561,1561,1561,12722,500
August 03, 20261,1401,1341,1341,1411,11916,000
July 31, 20261,1331,1261,1261,1331,12513,600
July 30, 20261,1211,1291,1291,1361,1189,800
July 29, 20261,1021,1271,1271,1341,10256,000
July 28, 20261,1251,1131,1131,1251,10147,300
July 27, 20261,1151,1221,1221,1251,11225,800
July 24, 20261,1101,1071,1071,1151,10111,400
July 23, 20261,1141,1161,1161,1171,1068,900
July 22, 20261,1141,1081,1081,1141,10014,500
July 21, 20261,0801,1001,1001,1001,08023,200
July 17, 20261,0831,0801,0801,0851,07315,700
July 16, 20261,0831,0831,0831,0951,07717,100
July 15, 20261,0901,0891,0891,1001,08518,900
July 14, 20261,0821,0851,0851,0861,07121,300
July 13, 20261,0891,0771,0771,0951,07718,700
July 10, 20261,1101,0881,0881,1101,08812,300
July 09, 20261,0901,0971,0971,0981,0866,200
July 08, 20261,0971,0911,0911,0991,08521,300
July 07, 20261,1001,0971,0971,1101,08528,100
July 06, 20261,0871,0971,0971,0981,08717,500
July 03, 20261,0791,0841,0841,0841,0759,200
July 02, 20261,0691,0701,0701,0791,06725,200
July 01, 20261,0701,0691,0691,0771,06910,700
June 30, 20261,0671,0701,0701,0771,0659,500
June 29, 20261,0631,0671,0671,0731,06310,000
June 26, 20261,0631,0551,0551,0641,05030,900
June 25, 20261,0701,0631,0631,0701,05822,300
June 24, 20261,0671,0671,0671,0791,06514,400
June 23, 20261,0751,0701,0701,0761,07013,000
June 22, 20261,0921,0761,0761,0921,07413,700
June 19, 20261,0831,0801,0801,0881,0727,600
June 18, 20261,0851,0771,0771,0901,07317,200
June 17, 20261,0711,0851,0851,0891,06712,300
June 16, 20261,0711,0651,0651,0801,06320,100
June 15, 20261,0801,0711,0711,0821,07011,900
June 12, 20261,0741,0691,0691,0741,06614,300
June 11, 20261,0621,0561,0561,0701,05418,600
June 10, 20261,0701,0701,0701,0731,06110,000
June 09, 20261,0801,0651,0651,0801,0658,400
June 08, 20261,0631,0631,0631,0811,06134,000
June 05, 20261,0661,0811,0811,0891,06611,900
June 04, 20261,0601,0661,0661,0701,05212,600
June 03, 20261,0661,0691,0691,0731,06421,000
June 02, 20261,0811,0731,0731,0811,05734,500
June 01, 20261,1011,0801,0801,1011,08021,200
May 29, 20261,1041,1021,1021,1131,09917,800
May 28, 20261,1011,1041,1041,1121,09720,400
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved