Suntory Beverage & Food Limited (TYO:2587)
Japan · Delayed Price · Currency is JPY 4,947.00
+20.00 (0.41%)
Nov 26, 2025, 3:30 PM JST
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4,920.00 | 4,922.00 | 4,906.00 | 4,919.00 | - | -0.16% | 53,700 |
| Nov 25, 2025 | 5,005.00 | 5,005.00 | 4,891.00 | 4,927.00 | 4,927.00 | 0.26% | 970,600 |
| Nov 21, 2025 | 4,866.00 | 4,964.00 | 4,863.00 | 4,914.00 | 4,914.00 | 2.08% | 1,674,700 |
| Nov 20, 2025 | 4,850.00 | 4,897.00 | 4,814.00 | 4,814.00 | 4,814.00 | -1.82% | 733,200 |
| Nov 19, 2025 | 4,971.00 | 4,991.00 | 4,885.00 | 4,903.00 | 4,903.00 | -1.31% | 740,800 |
| Nov 18, 2025 | 5,035.00 | 5,048.00 | 4,968.00 | 4,968.00 | 4,968.00 | -1.15% | 521,500 |
| Nov 17, 2025 | 5,015.00 | 5,049.00 | 4,991.00 | 5,026.00 | 5,026.00 | 0.30% | 519,100 |
| Nov 14, 2025 | 5,016.00 | 5,027.00 | 4,964.00 | 5,011.00 | 5,011.00 | -0.02% | 739,200 |
| Nov 13, 2025 | 4,970.00 | 5,017.00 | 4,902.00 | 5,012.00 | 5,012.00 | 1.85% | 831,300 |
| Nov 12, 2025 | 4,840.00 | 4,999.00 | 4,823.00 | 4,921.00 | 4,921.00 | 1.19% | 1,404,800 |
| Nov 11, 2025 | 4,848.00 | 4,917.00 | 4,659.00 | 4,863.00 | 4,863.00 | 0.70% | 1,623,200 |
| Nov 10, 2025 | 4,835.00 | 4,840.00 | 4,780.00 | 4,829.00 | 4,829.00 | 0.60% | 786,100 |
| Nov 7, 2025 | 4,711.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.41% | 654,200 |
| Nov 6, 2025 | 4,712.00 | 4,724.00 | 4,678.00 | 4,687.00 | 4,687.00 | -0.53% | 566,700 |
| Nov 5, 2025 | 4,738.00 | 4,747.00 | 4,674.00 | 4,712.00 | 4,712.00 | 0.94% | 593,500 |
| Nov 4, 2025 | 4,665.00 | 4,711.00 | 4,655.00 | 4,668.00 | 4,668.00 | 0.13% | 578,700 |
| Oct 31, 2025 | 4,700.00 | 4,705.00 | 4,638.00 | 4,662.00 | 4,662.00 | 0.15% | 706,000 |
| Oct 30, 2025 | 4,624.00 | 4,666.00 | 4,605.00 | 4,655.00 | 4,655.00 | 0.26% | 793,500 |
| Oct 29, 2025 | 4,780.00 | 4,795.00 | 4,643.00 | 4,643.00 | 4,643.00 | -3.07% | 640,800 |
| Oct 28, 2025 | 4,783.00 | 4,815.00 | 4,777.00 | 4,790.00 | 4,790.00 | 0.08% | 773,600 |
| Oct 27, 2025 | 4,810.00 | 4,813.00 | 4,785.00 | 4,786.00 | 4,786.00 | -0.29% | 477,600 |
| Oct 24, 2025 | 4,828.00 | 4,838.00 | 4,788.00 | 4,800.00 | 4,800.00 | -0.66% | 711,700 |
| Oct 23, 2025 | 4,840.00 | 4,841.00 | 4,802.00 | 4,832.00 | 4,832.00 | -0.17% | 574,000 |
| Oct 22, 2025 | 4,825.00 | 4,845.00 | 4,821.00 | 4,840.00 | 4,840.00 | 0.19% | 451,500 |
| Oct 21, 2025 | 4,822.00 | 4,867.00 | 4,818.00 | 4,831.00 | 4,831.00 | 0.15% | 568,100 |
| Oct 20, 2025 | 4,850.00 | 4,852.00 | 4,806.00 | 4,824.00 | 4,824.00 | 0.69% | 690,300 |
| Oct 17, 2025 | 4,760.00 | 4,805.00 | 4,755.00 | 4,791.00 | 4,791.00 | 0.84% | 683,800 |
| Oct 16, 2025 | 4,737.00 | 4,768.00 | 4,737.00 | 4,751.00 | 4,751.00 | 0.30% | 478,500 |
| Oct 15, 2025 | 4,733.00 | 4,769.00 | 4,723.00 | 4,737.00 | 4,737.00 | 0.28% | 562,900 |
| Oct 14, 2025 | 4,697.00 | 4,767.00 | 4,691.00 | 4,724.00 | 4,724.00 | 0.15% | 1,083,900 |
| Oct 10, 2025 | 4,684.00 | 4,730.00 | 4,661.00 | 4,717.00 | 4,717.00 | 1.29% | 889,100 |
| Oct 9, 2025 | 4,652.00 | 4,677.00 | 4,644.00 | 4,657.00 | 4,657.00 | -0.47% | 546,400 |
| Oct 8, 2025 | 4,690.00 | 4,735.00 | 4,661.00 | 4,679.00 | 4,679.00 | 1.23% | 919,000 |
| Oct 7, 2025 | 4,605.00 | 4,635.00 | 4,594.00 | 4,622.00 | 4,622.00 | 0.70% | 564,600 |
| Oct 6, 2025 | 4,605.00 | 4,607.00 | 4,571.00 | 4,590.00 | 4,590.00 | 1.03% | 822,800 |
| Oct 3, 2025 | 4,507.00 | 4,554.00 | 4,501.00 | 4,543.00 | 4,543.00 | 1.00% | 555,700 |
| Oct 2, 2025 | 4,516.00 | 4,524.00 | 4,480.00 | 4,498.00 | 4,498.00 | -1.01% | 642,900 |
| Oct 1, 2025 | 4,614.00 | 4,618.00 | 4,513.00 | 4,544.00 | 4,544.00 | -1.75% | 654,400 |
| Sep 30, 2025 | 4,646.00 | 4,665.00 | 4,625.00 | 4,625.00 | 4,625.00 | -0.54% | 879,100 |
| Sep 29, 2025 | 4,724.00 | 4,725.00 | 4,642.00 | 4,650.00 | 4,650.00 | -1.63% | 871,300 |
| Sep 26, 2025 | 4,727.00 | 4,758.00 | 4,717.00 | 4,727.00 | 4,727.00 | 0.45% | 815,100 |
| Sep 25, 2025 | 4,730.00 | 4,735.00 | 4,672.00 | 4,706.00 | 4,706.00 | 0.34% | 824,300 |
| Sep 24, 2025 | 4,747.00 | 4,756.00 | 4,671.00 | 4,690.00 | 4,690.00 | -0.34% | 1,036,100 |
| Sep 22, 2025 | 4,685.00 | 4,729.00 | 4,669.00 | 4,706.00 | 4,706.00 | 0.45% | 605,900 |
| Sep 19, 2025 | 4,615.00 | 4,697.00 | 4,607.00 | 4,685.00 | 4,685.00 | 0.73% | 1,222,600 |
| Sep 18, 2025 | 4,696.00 | 4,696.00 | 4,643.00 | 4,651.00 | 4,651.00 | -0.47% | 638,600 |
| Sep 17, 2025 | 4,690.00 | 4,740.00 | 4,665.00 | 4,673.00 | 4,673.00 | -0.23% | 1,465,900 |
| Sep 16, 2025 | 4,624.00 | 4,692.00 | 4,606.00 | 4,684.00 | 4,684.00 | 1.80% | 856,400 |
| Sep 12, 2025 | 4,628.00 | 4,656.00 | 4,601.00 | 4,601.00 | 4,601.00 | -0.99% | 751,600 |
| Sep 11, 2025 | 4,628.00 | 4,663.00 | 4,621.00 | 4,647.00 | 4,647.00 | -0.24% | 671,300 |