Skip to main content
logo
Suntory Beverage & Food Limited (TYO:2587)
Japan flag Japan · Delayed Price · Currency is JPY
4,560.00
-13.00 (-0.28%)
Aug 29, 2025, 3:30 PM JST

Suntory Beverage & Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,565.004,572.004,540.004,560.004,560.00-0.28%537,300
Aug 28, 20254,585.004,588.004,555.004,573.004,573.00-0.04%442,400
Aug 27, 20254,599.004,605.004,571.004,575.004,575.00-0.95%581,100
Aug 26, 20254,705.004,709.004,619.004,619.004,619.00-2.06%980,900
Aug 25, 20254,608.004,810.004,607.004,716.004,716.002.52%885,200
Aug 22, 20254,635.004,643.004,583.004,600.004,600.00-0.73%436,800
Aug 21, 20254,690.004,694.004,634.004,634.004,634.00-1.05%483,400
Aug 20, 20254,622.004,707.004,615.004,683.004,683.002.32%748,200
Aug 19, 20254,506.004,577.004,506.004,577.004,577.00-1.49%1,381,000
Aug 18, 20254,691.004,710.004,638.004,646.004,646.00-0.96%674,700
Aug 15, 20254,720.004,725.004,635.004,691.004,691.00-1.26%748,400
Aug 14, 20254,774.004,803.004,743.004,751.004,751.00-0.17%614,800
Aug 13, 20254,783.004,808.004,759.004,759.004,759.00-0.96%672,800
Aug 12, 20254,805.004,839.004,791.004,805.004,805.000.69%933,700
Aug 8, 20254,720.004,805.004,718.004,772.004,772.002.36%1,346,900
Aug 7, 20254,563.004,666.004,442.004,662.004,662.001.44%1,494,700
Aug 6, 20254,601.004,615.004,571.004,596.004,596.000.42%769,500
Aug 5, 20254,600.004,623.004,565.004,577.004,577.00-0.84%816,000
Aug 4, 20254,588.004,629.004,565.004,616.004,616.000.57%850,600
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