Skip to main content
Suntory Beverage & Food Limited (TYO:2587)
Japan flag Japan · Delayed Price · Currency is JPY
4,805.00
-19.00 (-0.39%)
At close: Dec 5, 2025

Suntory Beverage & Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,795.004,826.004,763.004,805.004,805.00-0.39%466,300
Dec 4, 20254,781.004,839.004,781.004,824.004,824.000.15%453,300
Dec 3, 20254,830.004,854.004,801.004,817.004,817.00-1.09%433,600
Dec 2, 20254,800.004,871.004,781.004,870.004,870.001.08%731,300
Dec 1, 20254,899.004,903.004,793.004,818.004,818.00-2.71%761,600
Nov 28, 20254,938.004,968.004,918.004,952.004,952.000.22%548,700
Nov 27, 20254,922.004,977.004,922.004,941.004,941.00-0.12%321,600
Nov 26, 20254,920.004,949.004,906.004,947.004,947.000.41%709,100
Nov 25, 20255,005.005,005.004,891.004,927.004,927.000.26%970,600
Nov 21, 20254,866.004,964.004,863.004,914.004,914.002.08%1,674,700
Nov 20, 20254,850.004,897.004,814.004,814.004,814.00-1.82%733,200
Nov 19, 20254,971.004,991.004,885.004,903.004,903.00-1.31%740,800
Nov 18, 20255,035.005,048.004,968.004,968.004,968.00-1.15%521,500
Nov 17, 20255,015.005,049.004,991.005,026.005,026.000.30%519,100
Nov 14, 20255,016.005,027.004,964.005,011.005,011.00-0.02%739,200
Nov 13, 20254,970.005,017.004,902.005,012.005,012.001.85%831,300
Nov 12, 20254,840.004,999.004,823.004,921.004,921.001.19%1,404,800
Nov 11, 20254,848.004,917.004,659.004,863.004,863.000.70%1,623,200
Nov 10, 20254,835.004,840.004,780.004,829.004,829.000.60%786,100
Nov 7, 20254,711.004,800.004,700.004,800.004,800.002.41%654,200
Nov 6, 20254,712.004,724.004,678.004,687.004,687.00-0.53%566,700
Nov 5, 20254,738.004,747.004,674.004,712.004,712.000.94%593,500
Nov 4, 20254,665.004,711.004,655.004,668.004,668.000.13%578,700
Oct 31, 20254,700.004,705.004,638.004,662.004,662.000.15%706,000
Oct 30, 20254,624.004,666.004,605.004,655.004,655.000.26%793,500
Oct 29, 20254,780.004,795.004,643.004,643.004,643.00-3.07%640,800
Oct 28, 20254,783.004,815.004,777.004,790.004,790.000.08%773,600
Oct 27, 20254,810.004,813.004,785.004,786.004,786.00-0.29%477,600
Oct 24, 20254,828.004,838.004,788.004,800.004,800.00-0.66%711,700
Oct 23, 20254,840.004,841.004,802.004,832.004,832.00-0.17%574,000
Oct 22, 20254,825.004,845.004,821.004,840.004,840.000.19%451,500
Oct 21, 20254,822.004,867.004,818.004,831.004,831.000.15%568,100
Oct 20, 20254,850.004,852.004,806.004,824.004,824.000.69%690,300
Oct 17, 20254,760.004,805.004,755.004,791.004,791.000.84%683,800
Oct 16, 20254,737.004,768.004,737.004,751.004,751.000.30%478,500
Oct 15, 20254,733.004,769.004,723.004,737.004,737.000.28%562,900
Oct 14, 20254,697.004,767.004,691.004,724.004,724.000.15%1,083,900
Oct 10, 20254,684.004,730.004,661.004,717.004,717.001.29%889,100
Oct 9, 20254,652.004,677.004,644.004,657.004,657.00-0.47%546,400
Oct 8, 20254,690.004,735.004,661.004,679.004,679.001.23%919,000
Oct 7, 20254,605.004,635.004,594.004,622.004,622.000.70%564,600
Oct 6, 20254,605.004,607.004,571.004,590.004,590.001.03%822,800
Oct 3, 20254,507.004,554.004,501.004,543.004,543.001.00%555,700
Oct 2, 20254,516.004,524.004,480.004,498.004,498.00-1.01%642,900
Oct 1, 20254,614.004,618.004,513.004,544.004,544.00-1.75%654,400
Sep 30, 20254,646.004,665.004,625.004,625.004,625.00-0.54%879,100
Sep 29, 20254,724.004,725.004,642.004,650.004,650.00-1.63%871,300
Sep 26, 20254,727.004,758.004,717.004,727.004,727.000.45%815,100
Sep 25, 20254,730.004,735.004,672.004,706.004,706.000.34%824,300
Sep 24, 20254,747.004,756.004,671.004,690.004,690.00-0.34%1,036,100
Sep 22, 20254,685.004,729.004,669.004,706.004,706.000.45%605,900
Sep 19, 20254,615.004,697.004,607.004,685.004,685.000.73%1,222,600
Sep 18, 20254,696.004,696.004,643.004,651.004,651.00-0.47%638,600
Sep 17, 20254,690.004,740.004,665.004,673.004,673.00-0.23%1,465,900
Sep 16, 20254,624.004,692.004,606.004,684.004,684.001.80%856,400
Sep 12, 20254,628.004,656.004,601.004,601.004,601.00-0.99%751,600
Sep 11, 20254,628.004,663.004,621.004,647.004,647.00-0.24%671,300
Sep 10, 20254,622.004,680.004,604.004,658.004,658.001.50%974,200
Sep 9, 20254,671.004,683.004,580.004,589.004,589.00-1.94%1,147,900
Sep 8, 20254,721.004,736.004,680.004,680.004,680.00-0.57%522,000
Sep 5, 20254,734.004,738.004,686.004,707.004,707.00-0.28%479,000
Sep 4, 20254,715.004,741.004,692.004,720.004,720.000.32%563,100
Sep 3, 20254,702.004,753.004,699.004,705.004,705.00-0.42%1,204,800
Sep 2, 20254,605.004,830.004,524.004,725.004,725.002.94%8,671,700
Sep 1, 20254,571.004,648.004,570.004,590.004,590.000.66%381,200
Aug 29, 20254,565.004,572.004,540.004,560.004,560.00-0.28%537,300
Aug 28, 20254,585.004,588.004,555.004,573.004,573.00-0.04%442,400
Aug 27, 20254,599.004,605.004,571.004,575.004,575.00-0.95%581,100
Aug 26, 20254,705.004,709.004,619.004,619.004,619.00-2.06%980,900
Aug 25, 20254,608.004,810.004,607.004,716.004,716.002.52%885,200
Aug 22, 20254,635.004,643.004,583.004,600.004,600.00-0.73%436,800
Aug 21, 20254,690.004,694.004,634.004,634.004,634.00-1.05%483,400
Aug 20, 20254,622.004,707.004,615.004,683.004,683.002.32%748,200
Aug 19, 20254,506.004,577.004,506.004,577.004,577.00-1.49%1,381,000
Aug 18, 20254,691.004,710.004,638.004,646.004,646.00-0.96%674,700
Aug 15, 20254,720.004,725.004,635.004,691.004,691.00-1.26%748,400
Aug 14, 20254,774.004,803.004,743.004,751.004,751.00-0.17%614,800
Aug 13, 20254,783.004,808.004,759.004,759.004,759.00-0.96%672,800
Aug 12, 20254,805.004,839.004,791.004,805.004,805.000.69%933,700
Aug 8, 20254,720.004,805.004,718.004,772.004,772.002.36%1,346,900
Aug 7, 20254,563.004,666.004,442.004,662.004,662.001.44%1,494,700
Aug 6, 20254,601.004,615.004,571.004,596.004,596.000.42%769,500
Aug 5, 20254,600.004,623.004,565.004,577.004,577.00-0.84%816,000
Aug 4, 20254,588.004,629.004,565.004,616.004,616.000.57%850,600
Aug 1, 20254,558.004,616.004,558.004,590.004,590.000.48%599,000
Jul 31, 20254,568.004,576.004,555.004,568.004,568.00-522,300
Jul 30, 20254,581.004,594.004,549.004,568.004,568.000.40%765,700
Jul 29, 20254,575.004,577.004,530.004,550.004,550.00-0.61%549,800
Jul 28, 20254,550.004,583.004,545.004,578.004,578.000.24%564,900
Jul 25, 20254,625.004,630.004,564.004,567.004,567.00-0.85%395,400
Jul 24, 20254,600.004,615.004,593.004,606.004,606.000.39%666,300
Jul 23, 20254,528.004,609.004,518.004,588.004,588.001.84%933,000
Jul 22, 20254,500.004,566.004,487.004,505.004,505.00-0.88%750,700
Jul 18, 20254,531.004,562.004,522.004,545.004,545.001.00%710,800
Jul 17, 20254,470.004,503.004,457.004,500.004,500.000.31%580,900
Jul 16, 20254,465.004,486.004,442.004,486.004,486.000.70%634,700
Jul 15, 20254,489.004,514.004,455.004,455.004,455.00-0.74%438,200
Jul 14, 20254,501.004,515.004,479.004,488.004,488.000.43%418,000
Jul 11, 20254,460.004,479.004,446.004,469.004,469.000.40%919,600
Jul 10, 20254,500.004,524.004,451.004,451.004,451.00-1.66%947,900