Suntory Beverage & Food Limited (TYO:2587)
Japan · Delayed Price · Currency is JPY 4,764.00
-95.00 (-1.96%)
Oct 27, 2026, 12:35 PM JST
Suntory Beverage & Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4,720.00 | 4,806.00 | 4,716.00 | 4,764.00 | 4,764.00 | -1.96% | 405,000 |
| Oct 26, 2026 | 4,834.00 | 4,912.00 | 4,830.00 | 4,859.00 | 4,859.00 | 0.33% | 812,700 |
| Oct 23, 2026 | 4,922.00 | 4,989.00 | 4,834.00 | 4,843.00 | 4,843.00 | -0.19% | 1,151,800 |
| Oct 22, 2026 | 4,816.00 | 4,864.00 | 4,810.00 | 4,852.00 | 4,852.00 | 0.64% | 556,800 |
| Oct 21, 2026 | 4,885.00 | 4,885.00 | 4,802.00 | 4,821.00 | 4,821.00 | -0.95% | 603,000 |
| Oct 20, 2026 | 4,837.00 | 4,868.00 | 4,816.00 | 4,867.00 | 4,867.00 | 0.75% | 519,900 |
| Oct 19, 2026 | 4,850.00 | 4,860.00 | 4,805.00 | 4,831.00 | 4,831.00 | 0.77% | 516,900 |
| Oct 16, 2026 | 4,790.00 | 4,829.00 | 4,761.00 | 4,794.00 | 4,794.00 | 0.13% | 611,000 |
| Oct 15, 2026 | 4,741.00 | 4,817.00 | 4,712.00 | 4,788.00 | 4,788.00 | 1.76% | 970,000 |
| Oct 14, 2026 | 4,667.00 | 4,709.00 | 4,651.00 | 4,705.00 | 4,705.00 | 0.36% | 708,800 |
| Oct 13, 2026 | 4,670.00 | 4,696.00 | 4,623.00 | 4,688.00 | 4,688.00 | 0.36% | 980,800 |
| Oct 9, 2026 | 4,671.00 | 4,709.00 | 4,608.00 | 4,671.00 | 4,671.00 | 1.15% | 1,034,400 |
| Oct 8, 2026 | 4,568.00 | 4,634.00 | 4,504.00 | 4,618.00 | 4,618.00 | 1.29% | 1,269,100 |
| Oct 7, 2026 | 4,501.00 | 4,578.00 | 4,501.00 | 4,559.00 | 4,559.00 | 1.02% | 1,449,100 |
| Oct 6, 2026 | 4,533.00 | 4,535.00 | 4,493.00 | 4,513.00 | 4,513.00 | 0.24% | 799,300 |
| Oct 5, 2026 | 4,475.00 | 4,504.00 | 4,449.00 | 4,502.00 | 4,502.00 | 0.81% | 619,700 |
| Oct 2, 2026 | 4,484.00 | 4,500.00 | 4,451.00 | 4,466.00 | 4,466.00 | -1.17% | 650,800 |
| Oct 1, 2026 | 4,500.00 | 4,532.00 | 4,462.00 | 4,519.00 | 4,519.00 | 0.09% | 920,900 |
| Sep 30, 2026 | 4,461.00 | 4,515.00 | 4,436.00 | 4,515.00 | 4,515.00 | 0.96% | 976,900 |
| Sep 29, 2026 | 4,523.00 | 4,525.00 | 4,456.00 | 4,472.00 | 4,472.00 | -0.73% | 784,300 |
| Sep 28, 2026 | 4,550.00 | 4,560.00 | 4,485.00 | 4,505.00 | 4,505.00 | -0.81% | 993,700 |
| Sep 25, 2026 | 4,524.00 | 4,543.00 | 4,500.00 | 4,542.00 | 4,542.00 | 1.11% | 884,400 |
| Sep 24, 2026 | 4,524.00 | 4,524.00 | 4,488.00 | 4,492.00 | 4,492.00 | -0.47% | 757,000 |
| Sep 18, 2026 | 4,580.00 | 4,580.00 | 4,501.00 | 4,513.00 | 4,513.00 | -2.15% | 846,600 |
| Sep 17, 2026 | 4,553.00 | 4,612.00 | 4,531.00 | 4,612.00 | 4,612.00 | 1.88% | 1,043,600 |
| Sep 16, 2026 | 4,560.00 | 4,584.00 | 4,517.00 | 4,527.00 | 4,527.00 | 0.11% | 686,900 |
| Sep 15, 2026 | 4,584.00 | 4,584.00 | 4,506.00 | 4,522.00 | 4,522.00 | 0.29% | 761,100 |
| Sep 14, 2026 | 4,500.00 | 4,537.00 | 4,491.00 | 4,509.00 | 4,509.00 | 1.19% | 742,300 |
| Sep 11, 2026 | 4,442.00 | 4,464.00 | 4,402.00 | 4,456.00 | 4,456.00 | - | 873,100 |
| Sep 10, 2026 | 4,440.00 | 4,473.00 | 4,418.00 | 4,456.00 | 4,456.00 | -0.16% | 1,081,900 |
| Sep 9, 2026 | 4,442.00 | 4,463.00 | 4,427.00 | 4,463.00 | 4,463.00 | 0.65% | 978,400 |
| Sep 8, 2026 | 4,435.00 | 4,461.00 | 4,413.00 | 4,434.00 | 4,434.00 | -0.49% | 556,400 |
| Sep 7, 2026 | 4,474.00 | 4,491.00 | 4,438.00 | 4,456.00 | 4,456.00 | -1.28% | 1,139,500 |
| Sep 4, 2026 | 4,540.00 | 4,555.00 | 4,471.00 | 4,514.00 | 4,514.00 | -0.38% | 1,730,700 |
| Sep 3, 2026 | 4,535.00 | 4,560.00 | 4,492.00 | 4,531.00 | 4,531.00 | -1.07% | 1,292,700 |
| Sep 2, 2026 | 4,577.00 | 4,618.00 | 4,541.00 | 4,580.00 | 4,580.00 | 1.17% | 1,290,900 |
| Sep 1, 2026 | 4,493.00 | 4,588.00 | 4,493.00 | 4,527.00 | 4,527.00 | 0.33% | 704,900 |
| Aug 31, 2026 | 4,512.00 | 4,553.00 | 4,505.00 | 4,512.00 | 4,512.00 | -0.42% | 1,529,200 |
| Aug 28, 2026 | 4,501.00 | 4,544.00 | 4,491.00 | 4,531.00 | 4,531.00 | -0.09% | 1,151,800 |
| Aug 27, 2026 | 4,580.00 | 4,589.00 | 4,515.00 | 4,535.00 | 4,535.00 | -0.57% | 551,700 |
| Aug 26, 2026 | 4,578.00 | 4,611.00 | 4,555.00 | 4,561.00 | 4,561.00 | -0.89% | 551,900 |
| Aug 25, 2026 | 4,606.00 | 4,627.00 | 4,565.00 | 4,602.00 | 4,602.00 | 0.83% | 899,900 |
| Aug 24, 2026 | 4,558.00 | 4,595.00 | 4,537.00 | 4,564.00 | 4,564.00 | -0.15% | 648,800 |
| Aug 21, 2026 | 4,595.00 | 4,612.00 | 4,530.00 | 4,571.00 | 4,571.00 | - | 988,900 |
| Aug 20, 2026 | 4,608.00 | 4,622.00 | 4,559.00 | 4,571.00 | 4,571.00 | 0.53% | 753,300 |
| Aug 19, 2026 | 4,538.00 | 4,572.00 | 4,512.00 | 4,547.00 | 4,547.00 | 1.11% | 891,800 |
| Aug 18, 2026 | 4,484.00 | 4,532.00 | 4,473.00 | 4,497.00 | 4,497.00 | -1.10% | 831,000 |
| Aug 17, 2026 | 4,650.00 | 4,662.00 | 4,530.00 | 4,547.00 | 4,547.00 | -2.17% | 803,800 |
| Aug 14, 2026 | 4,526.00 | 4,664.00 | 4,525.00 | 4,648.00 | 4,648.00 | 1.35% | 1,613,400 |
| Aug 13, 2026 | 4,620.00 | 4,637.00 | 4,556.00 | 4,586.00 | 4,586.00 | -1.14% | 871,700 |