FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
JP¥835.00
+2.00 (+0.240%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥811.00 JP¥904.00 Wednesday, 1st May 2024 7191.T stock ended at JP¥835.00. This is 0.240% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.93% from a day low at JP¥830.00 to a day high of JP¥846.00.
90 days JP¥773.00 JP¥904.00
52 weeks JP¥763.00 JP¥1,079.00

Historical Entrust Inc. prices

Date Open High Low Close Volume
May 01, 2024 JP¥833.00 JP¥846.00 JP¥830.00 JP¥835.00 30 200
Apr 30, 2024 JP¥842.00 JP¥845.00 JP¥811.00 JP¥833.00 97 900
Apr 26, 2024 JP¥845.00 JP¥857.00 JP¥835.00 JP¥841.00 128 900
Apr 25, 2024 JP¥841.00 JP¥849.00 JP¥836.00 JP¥843.00 59 400
Apr 24, 2024 JP¥854.00 JP¥854.00 JP¥838.00 JP¥843.00 52 600
Apr 23, 2024 JP¥857.00 JP¥861.00 JP¥849.00 JP¥853.00 29 400
Apr 22, 2024 JP¥852.00 JP¥859.00 JP¥840.00 JP¥848.00 56 200
Apr 19, 2024 JP¥850.00 JP¥855.00 JP¥820.00 JP¥841.00 110 700
Apr 18, 2024 JP¥844.00 JP¥863.00 JP¥842.00 JP¥853.00 38 400
Apr 17, 2024 JP¥874.00 JP¥882.00 JP¥849.00 JP¥849.00 82 000
Apr 16, 2024 JP¥878.00 JP¥885.00 JP¥870.00 JP¥877.00 51 500
Apr 15, 2024 JP¥875.00 JP¥882.00 JP¥868.00 JP¥880.00 35 000
Apr 12, 2024 JP¥885.00 JP¥887.00 JP¥879.00 JP¥884.00 18 400
Apr 11, 2024 JP¥880.00 JP¥890.00 JP¥870.00 JP¥884.00 39 700
Apr 10, 2024 JP¥880.00 JP¥886.00 JP¥879.00 JP¥883.00 27 400
Apr 09, 2024 JP¥891.00 JP¥891.00 JP¥879.00 JP¥881.00 35 500
Apr 08, 2024 JP¥897.00 JP¥904.00 JP¥877.00 JP¥891.00 70 200
Apr 05, 2024 JP¥869.00 JP¥887.00 JP¥869.00 JP¥885.00 63 800
Apr 04, 2024 JP¥868.00 JP¥886.00 JP¥859.00 JP¥884.00 57 500
Apr 03, 2024 JP¥840.00 JP¥873.00 JP¥833.00 JP¥868.00 78 000
Apr 02, 2024 JP¥857.00 JP¥860.00 JP¥849.00 JP¥850.00 58 200
Apr 01, 2024 JP¥889.00 JP¥889.00 JP¥849.00 JP¥853.00 62 000
Mar 29, 2024 JP¥868.00 JP¥889.00 JP¥863.00 JP¥880.00 42 100
Mar 28, 2024 JP¥857.00 JP¥875.00 JP¥857.00 JP¥865.00 68 200
Mar 27, 2024 JP¥864.00 JP¥872.00 JP¥856.00 JP¥865.00 99 500
Click to get the best stock tips daily for free!

About Entrust Inc.

Entrust. Entrust Inc. engages in the guarantee and solution businesses. It offers property rent, medical care expense, eldercare expense, and child rearing guarantee services; and consulting and operation, SMS-based solution, and insurance desk services. The company was incorporated in 2006 and is headquartered in Tokyo, Japan.... 7191.T Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT