Suntory Beverage & Food Limited (TYO:2587)
Japan · Delayed Price · Currency is JPY 4,866.00
+45.00 (0.93%)
At close: Feb 20, 2026
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4,821.00 | 4,866.00 | 4,790.00 | 4,866.00 | 4,866.00 | 0.93% | 718,200 |
| Feb 19, 2026 | 4,877.00 | 4,883.00 | 4,813.00 | 4,821.00 | 4,821.00 | -1.39% | 465,600 |
| Feb 18, 2026 | 4,840.00 | 4,889.00 | 4,823.00 | 4,889.00 | 4,889.00 | 1.60% | 661,000 |
| Feb 17, 2026 | 4,797.00 | 4,831.00 | 4,771.00 | 4,812.00 | 4,812.00 | 0.25% | 458,000 |
| Feb 16, 2026 | 4,810.00 | 4,888.00 | 4,787.00 | 4,800.00 | 4,800.00 | -0.97% | 777,900 |
| Feb 13, 2026 | 4,926.00 | 4,936.00 | 4,787.00 | 4,847.00 | 4,847.00 | 1.27% | 1,586,700 |
| Feb 12, 2026 | 5,298.00 | 5,399.00 | 4,786.00 | 4,786.00 | 4,786.00 | -7.71% | 2,398,700 |
| Feb 10, 2026 | 5,172.00 | 5,214.00 | 5,166.00 | 5,186.00 | 5,186.00 | -0.56% | 614,300 |
| Feb 9, 2026 | 5,250.00 | 5,308.00 | 5,193.00 | 5,215.00 | 5,215.00 | -0.57% | 925,800 |
| Feb 6, 2026 | 5,233.00 | 5,245.00 | 5,196.00 | 5,245.00 | 5,245.00 | 1.27% | 633,800 |
| Feb 5, 2026 | 5,210.00 | 5,244.00 | 5,179.00 | 5,179.00 | 5,179.00 | 0.82% | 741,800 |
| Feb 4, 2026 | 5,117.00 | 5,161.00 | 5,066.00 | 5,137.00 | 5,137.00 | 2.05% | 782,200 |
| Feb 3, 2026 | 4,929.00 | 5,058.00 | 4,929.00 | 5,034.00 | 5,034.00 | 1.21% | 528,800 |
| Feb 2, 2026 | 4,982.00 | 4,982.00 | 4,923.00 | 4,974.00 | 4,974.00 | 2.07% | 618,900 |
| Jan 30, 2026 | 4,852.00 | 4,873.00 | 4,804.00 | 4,873.00 | 4,873.00 | 1.27% | 602,500 |
| Jan 29, 2026 | 4,787.00 | 4,832.00 | 4,770.00 | 4,812.00 | 4,812.00 | -0.60% | 565,200 |
| Jan 28, 2026 | 4,840.00 | 4,868.00 | 4,816.00 | 4,841.00 | 4,841.00 | -1.94% | 838,300 |
| Jan 27, 2026 | 4,972.00 | 4,996.00 | 4,926.00 | 4,937.00 | 4,937.00 | -1.30% | 453,900 |
| Jan 26, 2026 | 4,987.00 | 5,017.00 | 4,953.00 | 5,002.00 | 5,002.00 | 0.46% | 657,200 |
| Jan 23, 2026 | 5,000.00 | 5,033.00 | 4,940.00 | 4,979.00 | 4,979.00 | -0.70% | 542,500 |
| Jan 22, 2026 | 5,037.00 | 5,084.00 | 5,010.00 | 5,014.00 | 5,014.00 | -0.18% | 737,500 |
| Jan 21, 2026 | 5,085.00 | 5,087.00 | 4,995.00 | 5,023.00 | 5,023.00 | -0.73% | 773,000 |
| Jan 20, 2026 | 5,034.00 | 5,063.00 | 5,009.00 | 5,060.00 | 5,060.00 | 0.66% | 558,200 |
| Jan 19, 2026 | 4,920.00 | 5,056.00 | 4,920.00 | 5,027.00 | 5,027.00 | 2.55% | 969,500 |
| Jan 16, 2026 | 4,839.00 | 4,902.00 | 4,826.00 | 4,902.00 | 4,902.00 | 0.68% | 593,900 |
| Jan 15, 2026 | 4,875.00 | 4,929.00 | 4,869.00 | 4,869.00 | 4,869.00 | -0.41% | 437,500 |
| Jan 14, 2026 | 4,800.00 | 4,889.00 | 4,790.00 | 4,889.00 | 4,889.00 | 1.05% | 534,700 |
| Jan 13, 2026 | 4,850.00 | 4,893.00 | 4,832.00 | 4,838.00 | 4,838.00 | 0.06% | 581,300 |
| Jan 9, 2026 | 4,831.00 | 4,863.00 | 4,822.00 | 4,835.00 | 4,835.00 | 0.14% | 479,400 |
| Jan 8, 2026 | 4,803.00 | 4,845.00 | 4,779.00 | 4,828.00 | 4,828.00 | 0.92% | 518,500 |
| Jan 7, 2026 | 4,765.00 | 4,801.00 | 4,741.00 | 4,784.00 | 4,784.00 | -0.21% | 690,500 |
| Jan 6, 2026 | 4,760.00 | 4,795.00 | 4,746.00 | 4,794.00 | 4,794.00 | 1.03% | 692,500 |
| Jan 5, 2026 | 4,740.00 | 4,771.00 | 4,731.00 | 4,745.00 | 4,745.00 | 0.38% | 509,200 |
| Dec 30, 2025 | 4,786.00 | 4,794.00 | 4,727.00 | 4,727.00 | 4,727.00 | -0.36% | 543,400 |
| Dec 29, 2025 | 4,736.00 | 4,774.00 | 4,736.00 | 4,744.00 | 4,744.00 | -1.21% | 350,700 |
| Dec 26, 2025 | 4,755.00 | 4,802.00 | 4,755.00 | 4,802.00 | 4,742.00 | 1.03% | 278,200 |
| Dec 25, 2025 | 4,768.00 | 4,779.00 | 4,745.00 | 4,753.00 | 4,693.61 | 0.13% | 128,400 |
| Dec 24, 2025 | 4,750.00 | 4,772.00 | 4,746.00 | 4,747.00 | 4,687.69 | -0.13% | 358,200 |
| Dec 23, 2025 | 4,706.00 | 4,768.00 | 4,701.00 | 4,753.00 | 4,693.61 | 0.44% | 472,200 |
| Dec 22, 2025 | 4,809.00 | 4,814.00 | 4,713.00 | 4,732.00 | 4,672.87 | -1.62% | 525,200 |
| Dec 19, 2025 | 4,764.00 | 4,832.00 | 4,756.00 | 4,810.00 | 4,749.90 | 0.06% | 713,200 |
| Dec 18, 2025 | 4,826.00 | 4,843.00 | 4,801.00 | 4,807.00 | 4,746.94 | 0.04% | 540,000 |
| Dec 17, 2025 | 4,778.00 | 4,822.00 | 4,767.00 | 4,805.00 | 4,744.96 | 0.15% | 475,100 |
| Dec 16, 2025 | 4,824.00 | 4,844.00 | 4,798.00 | 4,798.00 | 4,738.05 | -0.42% | 520,500 |
| Dec 15, 2025 | 4,865.00 | 4,866.00 | 4,817.00 | 4,818.00 | 4,757.80 | 0.63% | 378,800 |
| Dec 12, 2025 | 4,858.00 | 4,868.00 | 4,785.00 | 4,788.00 | 4,728.17 | -0.56% | 685,500 |
| Dec 11, 2025 | 4,830.00 | 4,853.00 | 4,808.00 | 4,815.00 | 4,754.84 | -0.97% | 525,600 |
| Dec 10, 2025 | 4,833.00 | 4,867.00 | 4,813.00 | 4,862.00 | 4,801.25 | 0.77% | 485,400 |
| Dec 9, 2025 | 4,846.00 | 4,857.00 | 4,802.00 | 4,825.00 | 4,764.71 | 0.06% | 394,200 |
| Dec 8, 2025 | 4,825.00 | 4,851.00 | 4,798.00 | 4,822.00 | 4,761.75 | 0.35% | 440,000 |