Skip to main content
logo
Suntory Beverage & Food Limited (TYO:2587)
Japan flag Japan · Delayed Price · Currency is JPY
4,873.00
+61.00 (1.27%)
At close: Jan 30, 2026

Suntory Beverage & Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,852.004,873.004,804.004,873.004,873.001.27%602,500
Jan 29, 20264,787.004,832.004,770.004,812.004,812.00-0.60%565,200
Jan 28, 20264,840.004,868.004,816.004,841.004,841.00-1.94%838,300
Jan 27, 20264,972.004,996.004,926.004,937.004,937.00-1.30%453,900
Jan 26, 20264,987.005,017.004,953.005,002.005,002.000.46%657,200
Jan 23, 20265,000.005,033.004,940.004,979.004,979.00-0.70%542,500
Jan 22, 20265,037.005,084.005,010.005,014.005,014.00-0.18%737,500
Jan 21, 20265,085.005,087.004,995.005,023.005,023.00-0.73%773,000
Jan 20, 20265,034.005,063.005,009.005,060.005,060.000.66%558,200
Jan 19, 20264,920.005,056.004,920.005,027.005,027.002.55%969,500
Jan 16, 20264,839.004,902.004,826.004,902.004,902.000.68%593,900
Jan 15, 20264,875.004,929.004,869.004,869.004,869.00-0.41%437,500
Jan 14, 20264,800.004,889.004,790.004,889.004,889.001.05%534,700
Jan 13, 20264,850.004,893.004,832.004,838.004,838.000.06%581,300
Jan 9, 20264,831.004,863.004,822.004,835.004,835.000.14%479,400
Jan 8, 20264,803.004,845.004,779.004,828.004,828.000.92%518,500
Jan 7, 20264,765.004,801.004,741.004,784.004,784.00-0.21%690,500
Jan 6, 20264,760.004,795.004,746.004,794.004,794.001.03%692,500
Jan 5, 20264,740.004,771.004,731.004,745.004,745.000.38%509,200
Dec 30, 20254,786.004,794.004,727.004,727.004,727.00-0.36%543,400
Dec 29, 20254,736.004,774.004,736.004,744.004,744.00-1.21%350,700
Dec 26, 20254,755.004,802.004,755.004,802.004,742.001.03%278,200
Dec 25, 20254,768.004,779.004,745.004,753.004,693.610.13%128,400
Dec 24, 20254,750.004,772.004,746.004,747.004,687.69-0.13%358,200
Dec 23, 20254,706.004,768.004,701.004,753.004,693.610.44%472,200
Dec 22, 20254,809.004,814.004,713.004,732.004,672.87-1.62%525,200
Dec 19, 20254,764.004,832.004,756.004,810.004,749.900.06%713,200
Dec 18, 20254,826.004,843.004,801.004,807.004,746.940.04%540,000
Dec 17, 20254,778.004,822.004,767.004,805.004,744.960.15%475,100
Dec 16, 20254,824.004,844.004,798.004,798.004,738.05-0.42%520,500
Dec 15, 20254,865.004,866.004,817.004,818.004,757.800.63%378,800
Dec 12, 20254,858.004,868.004,785.004,788.004,728.17-0.56%685,500
Dec 11, 20254,830.004,853.004,808.004,815.004,754.84-0.97%525,600
Dec 10, 20254,833.004,867.004,813.004,862.004,801.250.77%485,400
Dec 9, 20254,846.004,857.004,802.004,825.004,764.710.06%394,200
Dec 8, 20254,825.004,851.004,798.004,822.004,761.750.35%440,000
Dec 5, 20254,795.004,826.004,763.004,805.004,744.96-0.39%466,300
Dec 4, 20254,781.004,839.004,781.004,824.004,763.730.15%453,300
Dec 3, 20254,830.004,854.004,801.004,817.004,756.81-1.09%433,600
Dec 2, 20254,800.004,871.004,781.004,870.004,809.151.08%731,300
Dec 1, 20254,899.004,903.004,793.004,818.004,757.80-2.71%761,600
Nov 28, 20254,938.004,968.004,918.004,952.004,890.130.22%548,700
Nov 27, 20254,922.004,977.004,922.004,941.004,879.26-0.12%321,600
Nov 26, 20254,920.004,949.004,906.004,947.004,885.190.41%709,100
Nov 25, 20255,005.005,005.004,891.004,927.004,865.440.26%970,600
Nov 21, 20254,866.004,964.004,863.004,914.004,852.602.08%1,674,700
Nov 20, 20254,850.004,897.004,814.004,814.004,753.85-1.82%733,200
Nov 19, 20254,971.004,991.004,885.004,903.004,841.74-1.31%740,800
Nov 18, 20255,035.005,048.004,968.004,968.004,905.93-1.15%521,500
Nov 17, 20255,015.005,049.004,991.005,026.004,963.200.30%519,100