Suntory Beverage & Food Limited (TYO:2587)
Japan · Delayed Price · Currency is JPY 4,527.00
+5.00 (0.11%)
Sep 16, 2026, 3:30 PM JST
Suntory Beverage & Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4,706.00 | 4,715.00 | 4,624.00 | 4,639.00 | 4,639.00 | - | 1,490,300 |
| Aug 10, 2026 | 4,606.00 | 4,673.00 | 4,605.00 | 4,639.00 | 4,639.00 | -0.24% | 1,021,000 |
| Aug 7, 2026 | 4,540.00 | 4,654.00 | 4,540.00 | 4,650.00 | 4,650.00 | 1.82% | 1,395,800 |
| Aug 6, 2026 | 4,461.00 | 4,647.00 | 4,435.00 | 4,567.00 | 4,567.00 | 2.51% | 1,870,500 |
| Aug 5, 2026 | 4,465.00 | 4,493.00 | 4,416.00 | 4,455.00 | 4,455.00 | -0.98% | 873,200 |
| Aug 4, 2026 | 4,531.00 | 4,581.00 | 4,470.00 | 4,499.00 | 4,499.00 | -1.88% | 935,100 |
| Aug 3, 2026 | 4,590.00 | 4,610.00 | 4,487.00 | 4,585.00 | 4,585.00 | -0.33% | 1,157,500 |
| Jul 31, 2026 | 4,723.00 | 4,805.00 | 4,600.00 | 4,600.00 | 4,600.00 | -5.97% | 2,075,500 |
| Jul 30, 2026 | 4,933.00 | 4,940.00 | 4,839.00 | 4,892.00 | 4,892.00 | -1.17% | 3,801,900 |
| Jul 29, 2026 | 4,852.00 | 5,003.00 | 4,813.00 | 4,950.00 | 4,950.00 | 3.13% | 1,399,700 |
| Jul 28, 2026 | 4,750.00 | 4,825.00 | 4,749.00 | 4,800.00 | 4,800.00 | 1.48% | 643,700 |
| Jul 27, 2026 | 4,645.00 | 4,743.00 | 4,625.00 | 4,730.00 | 4,730.00 | 2.16% | 785,400 |
| Jul 24, 2026 | 4,567.00 | 4,652.00 | 4,564.00 | 4,630.00 | 4,630.00 | 0.56% | 808,100 |
| Jul 23, 2026 | 4,579.00 | 4,623.00 | 4,566.00 | 4,604.00 | 4,604.00 | -0.69% | 625,500 |
| Jul 22, 2026 | 4,589.00 | 4,636.00 | 4,571.00 | 4,636.00 | 4,636.00 | 0.26% | 766,900 |
| Jul 21, 2026 | 4,666.00 | 4,728.00 | 4,596.00 | 4,624.00 | 4,624.00 | -0.90% | 975,100 |
| Jul 17, 2026 | 4,658.00 | 4,761.00 | 4,615.00 | 4,666.00 | 4,666.00 | 1.15% | 1,377,500 |
| Jul 16, 2026 | 4,675.00 | 4,678.00 | 4,613.00 | 4,613.00 | 4,613.00 | -1.01% | 1,120,900 |
| Jul 15, 2026 | 4,687.00 | 4,698.00 | 4,634.00 | 4,660.00 | 4,660.00 | 0.17% | 977,100 |
| Jul 14, 2026 | 4,660.00 | 4,682.00 | 4,627.00 | 4,652.00 | 4,652.00 | 0.87% | 507,100 |
| Jul 13, 2026 | 4,590.00 | 4,639.00 | 4,545.00 | 4,612.00 | 4,612.00 | 1.43% | 860,800 |
| Jul 10, 2026 | 4,588.00 | 4,650.00 | 4,534.00 | 4,547.00 | 4,547.00 | -1.24% | 734,000 |
| Jul 9, 2026 | 4,639.00 | 4,694.00 | 4,603.00 | 4,604.00 | 4,604.00 | -1.92% | 1,144,600 |
| Jul 8, 2026 | 4,723.00 | 4,727.00 | 4,652.00 | 4,694.00 | 4,694.00 | 0.28% | 751,700 |
| Jul 7, 2026 | 4,613.00 | 4,721.00 | 4,605.00 | 4,681.00 | 4,681.00 | 1.30% | 1,268,000 |