Skip to main content
logo
Suntory Beverage & Food Limited (TYO:2587)
Japan flag Japan · Delayed Price · Currency is JPY
4,590.00
+22.00 (0.48%)
Aug 1, 2025, 3:30 PM JST

Suntory Beverage & Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,558.004,616.004,558.004,590.004,590.000.48%599,000
Jul 31, 20254,568.004,576.004,555.004,568.004,568.00-522,300
Jul 30, 20254,581.004,594.004,549.004,568.004,568.000.40%765,700
Jul 29, 20254,575.004,577.004,530.004,550.004,550.00-0.61%549,800
Jul 28, 20254,550.004,583.004,545.004,578.004,578.000.24%564,900
Jul 25, 20254,625.004,630.004,564.004,567.004,567.00-0.85%395,400
Jul 24, 20254,600.004,615.004,593.004,606.004,606.000.39%666,300
Jul 23, 20254,528.004,609.004,518.004,588.004,588.001.84%933,000
Jul 22, 20254,500.004,566.004,487.004,505.004,505.00-0.88%750,700
Jul 18, 20254,531.004,562.004,522.004,545.004,545.001.00%710,800
Jul 17, 20254,470.004,503.004,457.004,500.004,500.000.31%580,900
Jul 16, 20254,465.004,486.004,442.004,486.004,486.000.70%634,700
Jul 15, 20254,489.004,514.004,455.004,455.004,455.00-0.74%438,200
Jul 14, 20254,501.004,515.004,479.004,488.004,488.000.43%418,000
Jul 11, 20254,460.004,479.004,446.004,469.004,469.000.40%919,600
Jul 10, 20254,500.004,524.004,451.004,451.004,451.00-1.66%947,900
Jul 9, 20254,523.004,547.004,493.004,526.004,526.000.98%769,200
Jul 8, 20254,508.004,556.004,465.004,482.004,482.00-3.13%1,447,700
Jul 7, 20254,631.004,673.004,623.004,627.004,627.00-0.09%430,900
Jul 4, 20254,609.004,631.004,597.004,631.004,631.000.09%302,400
Jul 3, 20254,589.004,632.004,589.004,627.004,627.00-456,100
Jul 2, 20254,617.004,644.004,617.004,627.004,627.000.24%367,400
Jul 1, 20254,619.004,634.004,584.004,616.004,616.000.13%417,500
Jun 30, 20254,600.004,645.004,598.004,610.004,610.000.55%751,800
Jun 27, 20254,570.004,597.004,564.004,585.004,585.00-0.13%529,400
Jun 26, 20254,539.004,599.004,533.004,591.004,531.000.13%510,100
Jun 25, 20254,607.004,624.004,585.004,585.004,525.08-0.28%435,200
Jun 24, 20254,620.004,636.004,583.004,598.004,537.91-0.17%499,400
Jun 23, 20254,600.004,618.004,575.004,606.004,545.80-0.13%441,500
Jun 20, 20254,650.004,654.004,612.004,612.004,551.73-1.11%960,500
Jun 19, 20254,662.004,666.004,628.004,664.004,603.050.06%419,300
Jun 18, 20254,622.004,685.004,620.004,661.004,600.090.47%686,200
Jun 17, 20254,655.004,675.004,627.004,639.004,578.370.06%334,800
Jun 16, 20254,655.004,682.004,623.004,636.004,575.41-0.22%381,000
Jun 13, 20254,700.004,700.004,630.004,646.004,585.28-0.98%471,000
Jun 12, 20254,674.004,706.004,668.004,692.004,630.68-0.17%434,800
Jun 11, 20254,700.004,718.004,682.004,700.004,638.580.45%405,300
Jun 10, 20254,662.004,696.004,657.004,679.004,617.850.32%450,100
Jun 9, 20254,671.004,699.004,662.004,664.004,603.050.45%513,900
Jun 6, 20254,600.004,643.004,596.004,643.004,582.320.06%618,900
Jun 5, 20254,650.004,667.004,615.004,640.004,579.36-0.71%487,300
Jun 4, 20254,650.004,684.004,646.004,673.004,611.93-0.79%659,700
Jun 3, 20254,674.004,738.004,664.004,710.004,648.441.20%688,400
Jun 2, 20254,683.004,704.004,641.004,654.004,593.18-0.79%326,400
May 30, 20254,636.004,708.004,632.004,691.004,629.690.73%712,500
May 29, 20254,700.004,704.004,633.004,657.004,596.14-0.41%547,600
May 28, 20254,696.004,699.004,663.004,676.004,614.890.15%424,500
May 27, 20254,675.004,699.004,656.004,669.004,607.98-0.45%537,400
May 26, 20254,664.004,690.004,646.004,690.004,628.710.56%472,200
May 23, 20254,645.004,672.004,638.004,664.004,603.05-0.02%364,400