Want to see JP:7191 full AI Analyst Report?
Entrust Inc. (7191) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,152.00 | 1,166.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.43% | 22,100 | 1.34 |
| Oct 29, 2026 | 1,161.00 | 1,165.00 | 1,152.00 | 1,162.00 | 1,162.00 | -0.85% | 22,300 | 1.36 |
| Oct 28, 2026 | 1,174.00 | 1,175.00 | 1,161.00 | 1,172.00 | 1,172.00 | +1.12% | 18,000 | 1.11 |
| Oct 27, 2026 | 1,167.00 | 1,167.00 | 1,143.00 | 1,159.00 | 1,159.00 | +3.30% | 79,000 | 5.20 |
| Oct 26, 2026 | 1,119.00 | 1,125.00 | 1,115.00 | 1,122.00 | 1,122.00 | +0.36% | 17,000 | 1.08 |
| Oct 23, 2026 | 1,139.00 | 1,141.00 | 1,111.00 | 1,118.00 | 1,118.00 | -2.36% | 33,200 | 2.07 |
| Oct 22, 2026 | 1,152.00 | 1,159.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.78% | 11,800 | 0.73 |
| Oct 21, 2026 | 1,138.00 | 1,154.00 | 1,138.00 | 1,154.00 | 1,154.00 | +1.50% | 8,400 | 0.52 |
| Oct 20, 2026 | 1,140.00 | 1,145.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.79% | 10,000 | 0.61 |
| Oct 19, 2026 | 1,147.00 | 1,147.00 | 1,136.00 | 1,146.00 | 1,146.00 | -0.17% | 7,000 | 0.43 |
| Oct 16, 2026 | 1,133.00 | 1,148.00 | 1,133.00 | 1,148.00 | 1,148.00 | +2.23% | 8,000 | 0.48 |
| Oct 15, 2026 | 1,137.00 | 1,150.00 | 1,123.00 | 1,123.00 | 1,123.00 | -2.35% | 33,100 | 2.05 |
| Oct 14, 2026 | 1,157.00 | 1,161.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 8,600 | 0.53 |
| Oct 13, 2026 | 1,150.00 | 1,160.00 | 1,146.00 | 1,152.00 | 1,152.00 | +0.70% | 20,600 | 1.27 |
| Oct 12, 2026 | 1,144.00 | 1,149.00 | 1,136.00 | 1,144.00 | 1,144.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,141.00 | 1,149.00 | 1,136.00 | 1,144.00 | 1,144.00 | +0.35% | 8,600 | 0.52 |
| Oct 08, 2026 | 1,154.00 | 1,154.00 | 1,137.00 | 1,140.00 | 1,140.00 | -1.04% | 17,100 | 1.02 |
| Oct 07, 2026 | 1,144.00 | 1,153.00 | 1,142.00 | 1,152.00 | 1,152.00 | +0.79% | 14,600 | 0.88 |
| Oct 06, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,143.00 | 1,143.00 | +0.26% | 13,100 | 0.79 |
| Oct 05, 2026 | 1,140.00 | 1,149.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 17,100 | 1.03 |
| Oct 02, 2026 | 1,168.00 | 1,168.00 | 1,146.00 | 1,150.00 | 1,150.00 | -1.54% | 14,400 | 0.86 |
| Oct 01, 2026 | 1,181.00 | 1,185.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.18% | 9,600 | 0.57 |
| Sep 30, 2026 | 1,177.00 | 1,194.00 | 1,177.00 | 1,182.00 | 1,182.00 | +0.42% | 11,600 | 0.69 |
| Sep 29, 2026 | 1,190.00 | 1,190.00 | 1,172.00 | 1,177.00 | 1,177.00 | -0.13% | 13,900 | 0.81 |
| Sep 28, 2026 | 1,213.00 | 1,214.00 | 1,202.00 | 1,203.00 | 1,178.50 | -0.82% | 16,200 | 0.95 |
| Sep 25, 2026 | 1,216.00 | 1,217.00 | 1,208.00 | 1,213.00 | 1,188.30 | +0.33% | 8,900 | 0.52 |
| Sep 24, 2026 | 1,217.00 | 1,220.00 | 1,200.00 | 1,209.00 | 1,184.38 | -0.41% | 27,200 | 1.62 |
| Sep 23, 2026 | 1,214.00 | 1,219.00 | 1,200.00 | 1,214.00 | 1,189.28 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,214.00 | 1,219.00 | 1,200.00 | 1,214.00 | 1,189.28 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,214.00 | 1,219.00 | 1,200.00 | 1,214.00 | 1,189.28 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,219.00 | 1,219.00 | 1,200.00 | 1,214.00 | 1,189.28 | -0.49% | 16,400 | 0.92 |
| Sep 17, 2026 | 1,209.00 | 1,222.00 | 1,209.00 | 1,220.00 | 1,195.15 | +1.16% | 24,700 | 1.40 |
| Sep 16, 2026 | 1,193.00 | 1,211.00 | 1,193.00 | 1,206.00 | 1,181.44 | +1.86% | 37,400 | 2.18 |
| Sep 15, 2026 | 1,176.00 | 1,203.00 | 1,174.00 | 1,184.00 | 1,159.89 | +0.59% | 55,300 | 3.35 |
| Sep 14, 2026 | 1,158.00 | 1,180.00 | 1,150.00 | 1,177.00 | 1,153.03 | +2.17% | 29,000 | 1.78 |
| Sep 11, 2026 | 1,131.00 | 1,160.00 | 1,130.00 | 1,152.00 | 1,128.54 | +0.00% | 34,300 | 2.14 |
| Sep 10, 2026 | 1,126.00 | 1,152.00 | 1,124.00 | 1,152.00 | 1,128.54 | +1.68% | 27,500 | 1.74 |
| Sep 09, 2026 | 1,142.00 | 1,144.00 | 1,130.00 | 1,133.00 | 1,109.93 | -1.13% | 18,300 | 1.16 |
| Sep 08, 2026 | 1,140.00 | 1,149.00 | 1,138.00 | 1,146.00 | 1,122.66 | -0.09% | 9,900 | 0.62 |
| Sep 07, 2026 | 1,152.00 | 1,156.00 | 1,147.00 | 1,147.00 | 1,123.64 | -1.04% | 14,300 | 0.91 |
| Sep 04, 2026 | 1,130.00 | 1,160.00 | 1,128.00 | 1,159.00 | 1,135.40 | -0.09% | 39,400 | 2.57 |
| Sep 03, 2026 | 1,168.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,136.38 | -0.68% | 6,300 | 0.40 |
| Sep 02, 2026 | 1,168.00 | 1,170.00 | 1,160.00 | 1,168.00 | 1,144.21 | +0.00% | 18,400 | 1.18 |
| Sep 01, 2026 | 1,173.00 | 1,175.00 | 1,167.00 | 1,168.00 | 1,144.21 | -0.43% | 18,200 | 1.17 |
| Aug 31, 2026 | 1,174.00 | 1,179.00 | 1,171.00 | 1,173.00 | 1,149.11 | +0.17% | 10,800 | 0.69 |
| Aug 28, 2026 | 1,176.00 | 1,176.00 | 1,169.00 | 1,171.00 | 1,147.15 | +0.26% | 2,400 | 0.15 |
| Aug 27, 2026 | 1,180.00 | 1,184.00 | 1,167.00 | 1,168.00 | 1,144.21 | -1.02% | 12,000 | 0.73 |
| Aug 26, 2026 | 1,177.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,155.97 | +0.51% | 10,400 | 0.63 |
| Aug 25, 2026 | 1,178.00 | 1,178.00 | 1,160.00 | 1,174.00 | 1,150.09 | +1.12% | 17,400 | 1.05 |
| Aug 24, 2026 | 1,180.00 | 1,180.00 | 1,161.00 | 1,161.00 | 1,137.36 | -1.53% | 12,600 | 0.76 |