Skip to main content
logo
Suntory Beverage & Food Limited (TYO:2587)
Japan flag Japan · Delayed Price · Currency is JPY
4,613.00
-47.00 (-1.01%)
Jul 16, 2026, 3:30 PM JST

Suntory Beverage & Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20264,675.004,678.004,613.004,613.004,613.00-1.01%1,120,900
Jul 15, 20264,687.004,698.004,634.004,660.004,660.000.17%977,100
Jul 14, 20264,660.004,682.004,627.004,652.004,652.000.87%507,100
Jul 13, 20264,590.004,639.004,545.004,612.004,612.001.43%860,800
Jul 10, 20264,588.004,650.004,534.004,547.004,547.00-1.24%734,000
Jul 9, 20264,639.004,694.004,603.004,604.004,604.00-1.92%1,144,600
Jul 8, 20264,723.004,727.004,652.004,694.004,694.000.28%751,700
Jul 7, 20264,613.004,721.004,605.004,681.004,681.001.30%1,268,000
Jul 6, 20264,586.004,628.004,580.004,621.004,621.000.76%686,700
Jul 3, 20264,618.004,657.004,575.004,586.004,586.001.28%787,600
Jul 2, 20264,482.004,541.004,424.004,528.004,528.002.63%1,089,700
Jul 1, 20264,477.004,494.004,406.004,412.004,412.00-1.89%693,100
Jun 30, 20264,548.004,565.004,483.004,497.004,497.00-0.77%867,400
Jun 29, 20264,458.004,561.004,458.004,532.004,532.001.73%1,699,300
Jun 26, 20264,462.004,521.004,456.004,515.004,455.001.48%950,400
Jun 25, 20264,428.004,479.004,386.004,449.004,389.881.27%991,800
Jun 24, 20264,330.004,429.004,326.004,393.004,334.620.71%860,800
Jun 23, 20264,342.004,384.004,321.004,362.004,304.030.09%813,200
Jun 22, 20264,377.004,420.004,337.004,358.004,300.09-0.27%739,700
Jun 19, 20264,318.004,377.004,290.004,370.004,311.931.04%1,127,300
Jun 18, 20264,325.004,347.004,306.004,325.004,267.52-722,700
Jun 17, 20264,325.004,353.004,304.004,325.004,267.52-860,500
Jun 16, 20264,283.004,325.004,266.004,325.004,267.520.86%763,100
Jun 15, 20264,300.004,343.004,282.004,288.004,231.02-0.05%984,000
Jun 12, 20264,325.004,354.004,254.004,290.004,232.99-0.90%1,434,200
Jun 11, 20264,306.004,412.004,305.004,329.004,271.47-0.23%1,219,900
Jun 10, 20264,285.004,341.004,255.004,339.004,281.341.97%917,000
Jun 9, 20264,250.004,289.004,247.004,255.004,198.46-0.51%956,100
Jun 8, 20264,250.004,322.004,249.004,277.004,220.161.71%1,068,200
Jun 5, 20264,223.004,240.004,176.004,205.004,149.120.21%881,800
Jun 4, 20264,294.004,294.004,186.004,196.004,140.24-2.49%1,002,800
Jun 3, 20264,222.004,316.004,197.004,303.004,245.821.58%919,600
Jun 2, 20264,200.004,282.004,177.004,236.004,179.71-2.10%952,500
Jun 1, 20264,297.004,342.004,243.004,327.004,269.50-0.05%1,138,600
May 29, 20264,248.004,336.004,244.004,329.004,271.471.43%2,663,000
May 28, 20264,280.004,312.004,233.004,268.004,211.280.97%831,700
May 27, 20264,283.004,323.004,207.004,227.004,170.83-1.01%913,100
May 26, 20264,213.004,286.004,202.004,270.004,213.261.98%1,119,100
May 25, 20264,180.004,242.004,158.004,187.004,131.360.43%955,400
May 22, 20264,160.004,183.004,133.004,169.004,113.60-0.02%1,067,700
May 21, 20264,151.004,193.004,104.004,170.004,114.58-0.48%1,147,800
May 20, 20264,277.004,297.004,176.004,190.004,134.32-1.87%1,202,500
May 19, 20264,238.004,285.004,202.004,270.004,213.261.07%1,034,600
May 18, 20264,200.004,274.004,199.004,225.004,168.850.69%839,700
May 15, 20264,170.004,221.004,128.004,196.004,140.240.96%1,371,000
May 14, 20264,225.004,280.004,124.004,156.004,100.77-1.80%1,952,500
May 13, 20264,466.004,527.004,146.004,232.004,175.76-4.23%1,784,600
May 12, 20264,440.004,487.004,408.004,419.004,360.28-1.25%863,000
May 11, 20264,396.004,490.004,394.004,475.004,415.530.92%861,300
May 8, 20264,578.004,591.004,409.004,434.004,375.08-2.66%1,007,100