JPX · 7191 · stock
Entrust Inc. (7191) stock price history
Every JPX trading session of Entrust Inc. from Dec 8, 2016 to Sep 28, 2026: 2,414 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7191 adjusted close, 2016 to 2026
- ¥1,220
- All time high, 2026
- ¥1,222
- 52 week high, ¥991.60 low
- 2,414
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
7191 key facts
- Entrust Inc. (7191) closed at ¥1,179 on Sep 28, 2026 on JPX.
- 7191's all time high close is ¥1,220, set on Sep 17, 2026; its all time low close is ¥254.82 on Dec 25, 2018.
- 7191's 52 week range is ¥991.60 to ¥1,222.
- 7191 returned +9.0% over the year to Sep 28, 2026 and +74.6% over five years.
- Since Dec 8, 2016 7191 returned +302%, +15.2% a year compounded.
- 7191's deepest drawdown was -72.1% from Jan 31, 2018 to Dec 25, 2018.
- DataCedar holds 2,414 daily sessions of 7191 history from Dec 8, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7191 price chart, 2016 to 2026
7191 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +11.7% |
| 6 months | +6.7% |
| Year to date | +1.3% |
| 1 year | +9.0% |
| 3 years | +41.1% |
| 5 years | +74.6% |
| 10 years | n/a |
| Since Dec 8, 2016 | +302.0% |
| Compound annual growth, 9.8 years | +15.2% |
7191 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,220 on Sep 17, 2026
- All time low close
- ¥254.82 on Dec 25, 2018
- 52 week high
- ¥1,222 on Sep 17, 2026
- 52 week low
- ¥991.60 on Nov 5, 2025
- Deepest drawdown
- -72.1% from Jan 31, 2018 to Dec 25, 2018, recovered Oct 20, 2020
- Best single session
- +17.4% on Jan 29, 2018
- Worst single session
- -16.6% on Jul 30, 2018
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2016
- 4.0×
- Best calendar year
- 2017, +162%
- Worst calendar year
- 2018, -63%
7191 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 8, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,177 | ¥1,222 | ¥1,043 | ¥1,179 | +1.3% | 4.6M | 178 |
| 2025 | ¥786.91 | ¥1,200 | ¥637.84 | ¥1,163 | +49.7% | 10.5M | 243 |
| 2024 | ¥733.24 | ¥845.73 | ¥566.00 | ¥777.40 | +6.0% | 13.2M | 245 |
| 2023 | ¥730.89 | ¥989.09 | ¥709.17 | ¥733.24 | -1.5% | 15.8M | 246 |
| 2022 | ¥670.49 | ¥764.57 | ¥448.77 | ¥744.55 | +11.0% | 15.7M | 244 |
| 2021 | ¥742.84 | ¥745.47 | ¥544.19 | ¥670.49 | -9.4% | 19.6M | 245 |
| 2020 | ¥629.01 | ¥922.63 | ¥357.71 | ¥740.21 | +16.6% | 24.8M | 242 |
| 2019 | ¥285.50 | ¥689.69 | ¥262.49 | ¥635.06 | +124.4% | 21M | 241 |
| 2018 | ¥768.92 | ¥941.95 | ¥252.26 | ¥282.94 | -63.2% | 42.1M | 261 |
| 2017 | ¥297.32 | ¥780.74 | ¥288.99 | ¥768.92 | +161.9% | 52.1M | 253 |
| 2016 | ¥314.81 | ¥322.31 | ¥279.42 | ¥293.58 | n/a | 7.8M | 16 |
7191 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,179 | +0.5% |
| August 2026 | ¥1,173 | +4.2% |
| July 2026 | ¥1,126 | +5.2% |
| June 2026 | ¥1,070 | -2.9% |
| May 2026 | ¥1,102 | +0.3% |
| April 2026 | ¥1,099 | +2.8% |
| March 2026 | ¥1,069 | -9.2% |
| February 2026 | ¥1,177 | +6.5% |
| January 2026 | ¥1,105 | -5.0% |
| December 2025 | ¥1,163 | +8.5% |
| November 2025 | ¥1,072 | +3.8% |
| October 2025 | ¥1,033 | -3.9% |
About the 7191 data
Daily bars. 2,414 sessions from Dec 8, 2016 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7191/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7191 share price history
