Skip to main content
logo
Suntory Beverage & Food Limited (TYO:2587)
Japan flag Japan · Delayed Price · Currency is JPY
4,727.00
-17.00 (-0.36%)
At close: Dec 30, 2025

Suntory Beverage & Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 20255,016.005,027.004,964.005,011.004,948.39-0.02%739,200
Nov 13, 20254,970.005,017.004,902.005,012.004,949.381.85%831,300
Nov 12, 20254,840.004,999.004,823.004,921.004,859.511.19%1,404,800
Nov 11, 20254,848.004,917.004,659.004,863.004,802.240.70%1,623,200
Nov 10, 20254,835.004,840.004,780.004,829.004,768.660.60%786,100
Nov 7, 20254,711.004,800.004,700.004,800.004,740.022.41%654,200
Nov 6, 20254,712.004,724.004,678.004,687.004,628.44-0.53%566,700
Nov 5, 20254,738.004,747.004,674.004,712.004,653.120.94%593,500
Nov 4, 20254,665.004,711.004,655.004,668.004,609.670.13%578,700
Oct 31, 20254,700.004,705.004,638.004,662.004,603.750.15%706,000
Oct 30, 20254,624.004,666.004,605.004,655.004,596.840.26%793,500
Oct 29, 20254,780.004,795.004,643.004,643.004,584.99-3.07%640,800
Oct 28, 20254,783.004,815.004,777.004,790.004,730.150.08%773,600
Oct 27, 20254,810.004,813.004,785.004,786.004,726.20-0.29%477,600
Oct 24, 20254,828.004,838.004,788.004,800.004,740.02-0.66%711,700
Oct 23, 20254,840.004,841.004,802.004,832.004,771.63-0.17%574,000
Oct 22, 20254,825.004,845.004,821.004,840.004,779.530.19%451,500
Oct 21, 20254,822.004,867.004,818.004,831.004,770.640.15%568,100
Oct 20, 20254,850.004,852.004,806.004,824.004,763.730.69%690,300