Suntory Beverage & Food Limited (TYO:2587)
Japan · Delayed Price · Currency is JPY 4,706.00
+21.00 (0.45%)
Sep 22, 2025, 3:30 PM JST
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,465,900 |
| Sep 12, 2025 | 4,628.00 | 4,656.00 | 4,601.00 | 4,601.00 | 4,601.00 | - | 751,600 |
| Sep 11, 2025 | 4,628.00 | 4,656.00 | 4,601.00 | 4,601.00 | 4,601.00 | -1.22% | 751,600 |
| Sep 10, 2025 | 4,622.00 | 4,680.00 | 4,604.00 | 4,658.00 | 4,658.00 | 1.50% | 974,200 |
| Sep 9, 2025 | 4,671.00 | 4,683.00 | 4,580.00 | 4,589.00 | 4,589.00 | -1.94% | 1,147,900 |
| Sep 8, 2025 | 4,721.00 | 4,736.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.57% | 522,000 |
| Sep 5, 2025 | 4,734.00 | 4,738.00 | 4,686.00 | 4,707.00 | 4,707.00 | -0.28% | 479,000 |
| Sep 4, 2025 | 4,715.00 | 4,741.00 | 4,692.00 | 4,720.00 | 4,720.00 | 0.32% | 563,100 |
| Sep 3, 2025 | 4,702.00 | 4,753.00 | 4,699.00 | 4,705.00 | 4,705.00 | -0.42% | 1,204,800 |
| Sep 2, 2025 | 4,605.00 | 4,830.00 | 4,524.00 | 4,725.00 | 4,725.00 | 2.94% | 8,671,700 |
| Sep 1, 2025 | 4,571.00 | 4,648.00 | 4,570.00 | 4,590.00 | 4,590.00 | 0.66% | 381,200 |
| Aug 29, 2025 | 4,565.00 | 4,572.00 | 4,540.00 | 4,560.00 | 4,560.00 | -0.28% | 537,300 |
| Aug 28, 2025 | 4,585.00 | 4,588.00 | 4,555.00 | 4,573.00 | 4,573.00 | -0.04% | 442,400 |
| Aug 27, 2025 | 4,599.00 | 4,605.00 | 4,571.00 | 4,575.00 | 4,575.00 | -0.95% | 581,100 |
| Aug 26, 2025 | 4,705.00 | 4,709.00 | 4,619.00 | 4,619.00 | 4,619.00 | -2.06% | 980,900 |
| Aug 25, 2025 | 4,608.00 | 4,810.00 | 4,607.00 | 4,716.00 | 4,716.00 | 2.52% | 885,200 |
| Aug 22, 2025 | 4,635.00 | 4,643.00 | 4,583.00 | 4,600.00 | 4,600.00 | -0.73% | 436,800 |
| Aug 21, 2025 | 4,690.00 | 4,694.00 | 4,634.00 | 4,634.00 | 4,634.00 | -1.05% | 483,400 |
| Aug 20, 2025 | 4,622.00 | 4,707.00 | 4,615.00 | 4,683.00 | 4,683.00 | 2.32% | 748,200 |
| Aug 19, 2025 | 4,506.00 | 4,577.00 | 4,506.00 | 4,577.00 | 4,577.00 | -1.49% | 1,381,000 |
| Aug 18, 2025 | 4,691.00 | 4,710.00 | 4,638.00 | 4,646.00 | 4,646.00 | -0.96% | 674,700 |
| Aug 15, 2025 | 4,720.00 | 4,725.00 | 4,635.00 | 4,691.00 | 4,691.00 | -1.26% | 748,400 |
| Aug 14, 2025 | 4,774.00 | 4,803.00 | 4,743.00 | 4,751.00 | 4,751.00 | -0.17% | 614,800 |
| Aug 13, 2025 | 4,783.00 | 4,808.00 | 4,759.00 | 4,759.00 | 4,759.00 | -0.96% | 672,800 |
| Aug 12, 2025 | 4,805.00 | 4,839.00 | 4,791.00 | 4,805.00 | 4,805.00 | 0.69% | 933,700 |
| Aug 8, 2025 | 4,720.00 | 4,805.00 | 4,718.00 | 4,772.00 | 4,772.00 | 2.36% | 1,346,900 |
| Aug 7, 2025 | 4,563.00 | 4,666.00 | 4,442.00 | 4,662.00 | 4,662.00 | 1.44% | 1,494,700 |
| Aug 6, 2025 | 4,601.00 | 4,615.00 | 4,571.00 | 4,596.00 | 4,596.00 | 0.42% | 769,500 |
| Aug 5, 2025 | 4,600.00 | 4,623.00 | 4,565.00 | 4,577.00 | 4,577.00 | -0.84% | 816,000 |
| Aug 4, 2025 | 4,588.00 | 4,629.00 | 4,565.00 | 4,616.00 | 4,616.00 | 0.57% | 850,600 |
| Aug 1, 2025 | 4,558.00 | 4,616.00 | 4,558.00 | 4,590.00 | 4,590.00 | 0.48% | 599,000 |
| Jul 31, 2025 | 4,568.00 | 4,576.00 | 4,555.00 | 4,568.00 | 4,568.00 | - | 522,300 |
| Jul 30, 2025 | 4,581.00 | 4,594.00 | 4,549.00 | 4,568.00 | 4,568.00 | 0.40% | 765,700 |
| Jul 29, 2025 | 4,575.00 | 4,577.00 | 4,530.00 | 4,550.00 | 4,550.00 | -0.61% | 549,800 |
| Jul 28, 2025 | 4,550.00 | 4,583.00 | 4,545.00 | 4,578.00 | 4,578.00 | 0.24% | 564,900 |
| Jul 25, 2025 | 4,625.00 | 4,630.00 | 4,564.00 | 4,567.00 | 4,567.00 | -0.85% | 395,400 |
| Jul 24, 2025 | 4,600.00 | 4,615.00 | 4,593.00 | 4,606.00 | 4,606.00 | 0.39% | 666,300 |
| Jul 23, 2025 | 4,528.00 | 4,609.00 | 4,518.00 | 4,588.00 | 4,588.00 | 1.84% | 933,000 |
| Jul 22, 2025 | 4,500.00 | 4,566.00 | 4,487.00 | 4,505.00 | 4,505.00 | -0.88% | 750,700 |
| Jul 18, 2025 | 4,531.00 | 4,562.00 | 4,522.00 | 4,545.00 | 4,545.00 | 1.00% | 710,800 |
| Jul 17, 2025 | 4,470.00 | 4,503.00 | 4,457.00 | 4,500.00 | 4,500.00 | 0.31% | 580,900 |
| Jul 16, 2025 | 4,465.00 | 4,486.00 | 4,442.00 | 4,486.00 | 4,486.00 | 0.70% | 634,700 |
| Jul 15, 2025 | 4,489.00 | 4,514.00 | 4,455.00 | 4,455.00 | 4,455.00 | -0.74% | 438,200 |
| Jul 14, 2025 | 4,501.00 | 4,515.00 | 4,479.00 | 4,488.00 | 4,488.00 | 0.43% | 418,000 |
| Jul 11, 2025 | 4,460.00 | 4,479.00 | 4,446.00 | 4,469.00 | 4,469.00 | 0.40% | 919,600 |
| Jul 10, 2025 | 4,500.00 | 4,524.00 | 4,451.00 | 4,451.00 | 4,451.00 | -1.66% | 947,900 |