Skip to main content
logo
Suntory Beverage & Food Limited (TYO:2587)
Japan flag Japan · Delayed Price · Currency is JPY
4,805.00
+7.00 (0.15%)
Dec 17, 2025, 3:30 PM JST

Suntory Beverage & Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20254,778.004,819.004,767.004,816.00-0.38%243,600
Dec 16, 20254,824.004,844.004,798.004,798.004,798.00-0.42%520,500
Dec 15, 20254,865.004,866.004,817.004,818.004,818.000.63%378,800
Dec 12, 20254,858.004,868.004,785.004,788.004,788.00-0.56%685,500
Dec 11, 20254,830.004,853.004,808.004,815.004,815.00-0.97%525,600
Dec 10, 20254,833.004,867.004,813.004,862.004,862.000.77%485,400
Dec 9, 20254,846.004,857.004,802.004,825.004,825.000.06%394,200
Dec 8, 20254,825.004,851.004,798.004,822.004,822.000.35%440,000
Dec 5, 20254,795.004,826.004,763.004,805.004,805.00-0.39%466,300
Dec 4, 20254,781.004,839.004,781.004,824.004,824.000.15%453,300
Dec 3, 20254,830.004,854.004,801.004,817.004,817.00-1.09%433,600
Dec 2, 20254,800.004,871.004,781.004,870.004,870.001.08%731,300
Dec 1, 20254,899.004,903.004,793.004,818.004,818.00-2.71%761,600
Nov 28, 20254,938.004,968.004,918.004,952.004,952.000.22%548,700
Nov 27, 20254,922.004,977.004,922.004,941.004,941.00-0.12%321,600
Nov 26, 20254,920.004,949.004,906.004,947.004,947.000.41%709,100
Nov 25, 20255,005.005,005.004,891.004,927.004,927.000.26%970,600
Nov 21, 20254,866.004,964.004,863.004,914.004,914.002.08%1,674,700
Nov 20, 20254,850.004,897.004,814.004,814.004,814.00-1.82%733,200
Nov 19, 20254,971.004,991.004,885.004,903.004,903.00-1.31%740,800
Nov 18, 20255,035.005,048.004,968.004,968.004,968.00-1.15%521,500
Nov 17, 20255,015.005,049.004,991.005,026.005,026.000.30%519,100
Nov 14, 20255,016.005,027.004,964.005,011.005,011.00-0.02%739,200
Nov 13, 20254,970.005,017.004,902.005,012.005,012.001.85%831,300
Nov 12, 20254,840.004,999.004,823.004,921.004,921.001.19%1,404,800
Nov 11, 20254,848.004,917.004,659.004,863.004,863.000.70%1,623,200
Nov 10, 20254,835.004,840.004,780.004,829.004,829.000.60%786,100
Nov 7, 20254,711.004,800.004,700.004,800.004,800.002.41%654,200
Nov 6, 20254,712.004,724.004,678.004,687.004,687.00-0.53%566,700
Nov 5, 20254,738.004,747.004,674.004,712.004,712.000.94%593,500
Nov 4, 20254,665.004,711.004,655.004,668.004,668.000.13%578,700
Oct 31, 20254,700.004,705.004,638.004,662.004,662.000.15%706,000
Oct 30, 20254,624.004,666.004,605.004,655.004,655.000.26%793,500
Oct 29, 20254,780.004,795.004,643.004,643.004,643.00-3.07%640,800
Oct 28, 20254,783.004,815.004,777.004,790.004,790.000.08%773,600
Oct 27, 20254,810.004,813.004,785.004,786.004,786.00-0.29%477,600
Oct 24, 20254,828.004,838.004,788.004,800.004,800.00-0.66%711,700
Oct 23, 20254,840.004,841.004,802.004,832.004,832.00-0.17%574,000
Oct 22, 20254,825.004,845.004,821.004,840.004,840.000.19%451,500
Oct 21, 20254,822.004,867.004,818.004,831.004,831.000.15%568,100
Oct 20, 20254,850.004,852.004,806.004,824.004,824.000.69%690,300
Oct 17, 20254,760.004,805.004,755.004,791.004,791.000.84%683,800
Oct 16, 20254,737.004,768.004,737.004,751.004,751.000.30%478,500
Oct 15, 20254,733.004,769.004,723.004,737.004,737.000.28%562,900
Oct 14, 20254,697.004,767.004,691.004,724.004,724.000.15%1,083,900
Oct 10, 20254,684.004,730.004,661.004,717.004,717.001.29%889,100
Oct 9, 20254,652.004,677.004,644.004,657.004,657.00-0.47%546,400
Oct 8, 20254,690.004,735.004,661.004,679.004,679.001.23%919,000
Oct 7, 20254,605.004,635.004,594.004,622.004,622.000.70%564,600
Oct 6, 20254,605.004,607.004,571.004,590.004,590.001.03%822,800