Suntory Beverage & Food Limited (TYO:2587)
Japan · Delayed Price · Currency is JPY 4,156.00
-76.00 (-1.80%)
May 14, 2026, 3:30 PM JST
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4,225.00 | 4,280.00 | 4,124.00 | 4,139.00 | - | -2.20% | 536,500 |
| May 13, 2026 | 4,466.00 | 4,527.00 | 4,146.00 | 4,232.00 | 4,232.00 | -4.23% | 1,784,600 |
| May 12, 2026 | 4,440.00 | 4,487.00 | 4,408.00 | 4,419.00 | 4,419.00 | -1.25% | 863,000 |
| May 11, 2026 | 4,396.00 | 4,490.00 | 4,394.00 | 4,475.00 | 4,475.00 | 0.92% | 861,300 |
| May 8, 2026 | 4,578.00 | 4,591.00 | 4,409.00 | 4,434.00 | 4,434.00 | -2.66% | 1,007,100 |
| May 7, 2026 | 4,484.00 | 4,636.00 | 4,450.00 | 4,555.00 | 4,555.00 | 1.49% | 1,197,300 |
| May 1, 2026 | 4,460.00 | 4,507.00 | 4,432.00 | 4,488.00 | 4,488.00 | -0.24% | 607,700 |
| Apr 30, 2026 | 4,504.00 | 4,529.00 | 4,448.00 | 4,499.00 | 4,499.00 | 0.07% | 1,064,000 |
| Apr 28, 2026 | 4,472.00 | 4,496.00 | 4,438.00 | 4,496.00 | 4,496.00 | 0.97% | 673,300 |
| Apr 27, 2026 | 4,446.00 | 4,474.00 | 4,435.00 | 4,453.00 | 4,453.00 | 0.34% | 658,700 |
| Apr 24, 2026 | 4,505.00 | 4,510.00 | 4,438.00 | 4,438.00 | 4,438.00 | -0.69% | 378,200 |
| Apr 23, 2026 | 4,466.00 | 4,476.00 | 4,423.00 | 4,469.00 | 4,469.00 | -0.47% | 534,600 |
| Apr 22, 2026 | 4,537.00 | 4,550.00 | 4,478.00 | 4,490.00 | 4,490.00 | -1.73% | 522,400 |
| Apr 21, 2026 | 4,625.00 | 4,642.00 | 4,569.00 | 4,569.00 | 4,569.00 | -1.70% | 461,600 |
| Apr 20, 2026 | 4,668.00 | 4,668.00 | 4,628.00 | 4,648.00 | 4,648.00 | 0.82% | 561,000 |
| Apr 17, 2026 | 4,673.00 | 4,697.00 | 4,610.00 | 4,610.00 | 4,610.00 | -0.82% | 803,500 |
| Apr 16, 2026 | 4,784.00 | 4,800.00 | 4,635.00 | 4,648.00 | 4,648.00 | -2.02% | 1,084,900 |
| Apr 15, 2026 | 4,713.00 | 4,815.00 | 4,675.00 | 4,744.00 | 4,744.00 | 1.24% | 1,232,600 |
| Apr 14, 2026 | 4,674.00 | 4,768.00 | 4,621.00 | 4,686.00 | 4,686.00 | 0.24% | 1,423,300 |
| Apr 13, 2026 | 4,595.00 | 4,717.00 | 4,589.00 | 4,675.00 | 4,675.00 | 1.67% | 937,400 |
| Apr 10, 2026 | 4,640.00 | 4,687.00 | 4,597.00 | 4,598.00 | 4,598.00 | -2.07% | 755,300 |
| Apr 9, 2026 | 4,715.00 | 4,747.00 | 4,683.00 | 4,695.00 | 4,695.00 | 0.15% | 716,000 |
| Apr 8, 2026 | 4,650.00 | 4,710.00 | 4,621.00 | 4,688.00 | 4,688.00 | 1.49% | 965,800 |
| Apr 7, 2026 | 4,643.00 | 4,672.00 | 4,597.00 | 4,619.00 | 4,619.00 | 0.39% | 434,900 |
| Apr 6, 2026 | 4,650.00 | 4,650.00 | 4,601.00 | 4,601.00 | 4,601.00 | -0.15% | 347,100 |
| Apr 3, 2026 | 4,508.00 | 4,608.00 | 4,491.00 | 4,608.00 | 4,608.00 | 1.43% | 843,800 |
| Apr 2, 2026 | 4,533.00 | 4,601.00 | 4,523.00 | 4,543.00 | 4,543.00 | 0.29% | 689,200 |
| Apr 1, 2026 | 4,515.00 | 4,535.00 | 4,476.00 | 4,530.00 | 4,530.00 | 0.96% | 936,600 |
| Mar 31, 2026 | 4,482.00 | 4,506.00 | 4,453.00 | 4,487.00 | 4,487.00 | 0.52% | 670,600 |
| Mar 30, 2026 | 4,400.00 | 4,464.00 | 4,354.00 | 4,464.00 | 4,464.00 | 0.34% | 933,700 |
| Mar 27, 2026 | 4,484.00 | 4,484.00 | 4,422.00 | 4,449.00 | 4,449.00 | 0.43% | 933,300 |
| Mar 26, 2026 | 4,431.00 | 4,431.00 | 4,397.00 | 4,430.00 | 4,430.00 | 0.16% | 678,600 |
| Mar 25, 2026 | 4,466.00 | 4,504.00 | 4,423.00 | 4,423.00 | 4,423.00 | 0.14% | 793,100 |
| Mar 24, 2026 | 4,331.00 | 4,431.00 | 4,330.00 | 4,417.00 | 4,417.00 | 1.94% | 1,011,400 |
| Mar 23, 2026 | 4,394.00 | 4,400.00 | 4,294.00 | 4,333.00 | 4,333.00 | -2.72% | 1,455,200 |
| Mar 19, 2026 | 4,540.00 | 4,577.00 | 4,454.00 | 4,454.00 | 4,454.00 | -3.38% | 1,074,300 |
| Mar 18, 2026 | 4,528.00 | 4,610.00 | 4,508.00 | 4,610.00 | 4,610.00 | 0.61% | 948,100 |
| Mar 17, 2026 | 4,553.00 | 4,607.00 | 4,543.00 | 4,582.00 | 4,582.00 | 0.93% | 588,100 |
| Mar 16, 2026 | 4,600.00 | 4,601.00 | 4,539.00 | 4,540.00 | 4,540.00 | -1.09% | 536,900 |
| Mar 13, 2026 | 4,546.00 | 4,620.00 | 4,536.00 | 4,590.00 | 4,590.00 | -0.54% | 758,900 |
| Mar 12, 2026 | 4,650.00 | 4,653.00 | 4,591.00 | 4,615.00 | 4,615.00 | -1.43% | 530,100 |
| Mar 11, 2026 | 4,717.00 | 4,725.00 | 4,671.00 | 4,682.00 | 4,682.00 | -0.04% | 557,100 |
| Mar 10, 2026 | 4,690.00 | 4,702.00 | 4,634.00 | 4,684.00 | 4,684.00 | 0.13% | 788,500 |
| Mar 9, 2026 | 4,622.00 | 4,700.00 | 4,572.00 | 4,678.00 | 4,678.00 | -0.15% | 918,200 |
| Mar 6, 2026 | 4,605.00 | 4,696.00 | 4,567.00 | 4,685.00 | 4,685.00 | 0.36% | 909,300 |
| Mar 5, 2026 | 4,756.00 | 4,799.00 | 4,668.00 | 4,668.00 | 4,668.00 | -1.25% | 884,200 |
| Mar 4, 2026 | 4,666.00 | 4,739.00 | 4,622.00 | 4,727.00 | 4,727.00 | -0.73% | 854,000 |
| Mar 3, 2026 | 4,870.00 | 4,875.00 | 4,736.00 | 4,762.00 | 4,762.00 | -1.90% | 766,100 |
| Mar 2, 2026 | 4,839.00 | 4,921.00 | 4,825.00 | 4,854.00 | 4,854.00 | -1.28% | 674,100 |
| Feb 27, 2026 | 4,869.00 | 4,931.00 | 4,844.00 | 4,917.00 | 4,917.00 | 1.38% | 922,400 |