Skip to main content
Suntory Beverage & Food Limited (TYO:2587)
Japan flag Japan · Delayed Price · Currency is JPY
4,678.00
-7.00 (-0.15%)
At close: Mar 9, 2026

Suntory Beverage & Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,622.004,700.004,572.004,678.004,678.00-0.15%918,200
Mar 6, 20264,605.004,696.004,567.004,685.004,685.000.36%909,300
Mar 5, 20264,756.004,799.004,668.004,668.004,668.00-1.25%884,200
Mar 4, 20264,666.004,739.004,622.004,727.004,727.00-0.73%854,000
Mar 3, 20264,870.004,875.004,736.004,762.004,762.00-1.90%766,100
Mar 2, 20264,839.004,921.004,825.004,854.004,854.00-1.28%674,100
Feb 27, 20264,869.004,931.004,844.004,917.004,917.001.38%922,400
Feb 26, 20264,800.004,850.004,798.004,850.004,850.000.27%863,300
Feb 25, 20264,823.004,847.004,807.004,837.004,837.000.04%738,400
Feb 24, 20264,850.004,872.004,800.004,835.004,835.00-0.64%822,700
Feb 20, 20264,821.004,866.004,790.004,866.004,866.000.93%718,200
Feb 19, 20264,877.004,883.004,813.004,821.004,821.00-1.39%465,600
Feb 18, 20264,840.004,889.004,823.004,889.004,889.001.60%661,000
Feb 17, 20264,797.004,831.004,771.004,812.004,812.000.25%458,000
Feb 16, 20264,810.004,888.004,787.004,800.004,800.00-0.97%777,900
Feb 13, 20264,926.004,936.004,787.004,847.004,847.001.27%1,586,700
Feb 12, 20265,298.005,399.004,786.004,786.004,786.00-7.71%2,398,700
Feb 10, 20265,172.005,214.005,166.005,186.005,186.00-0.56%614,300
Feb 9, 20265,250.005,308.005,193.005,215.005,215.00-0.57%925,800
Feb 6, 20265,233.005,245.005,196.005,245.005,245.001.27%633,800
Feb 5, 20265,210.005,244.005,179.005,179.005,179.000.82%741,800
Feb 4, 20265,117.005,161.005,066.005,137.005,137.002.05%782,200
Feb 3, 20264,929.005,058.004,929.005,034.005,034.001.21%528,800
Feb 2, 20264,982.004,982.004,923.004,974.004,974.002.07%618,900
Jan 30, 20264,852.004,873.004,804.004,873.004,873.001.27%602,500
Jan 29, 20264,787.004,832.004,770.004,812.004,812.00-0.60%565,200
Jan 28, 20264,840.004,868.004,816.004,841.004,841.00-1.94%838,300
Jan 27, 20264,972.004,996.004,926.004,937.004,937.00-1.30%453,900
Jan 26, 20264,987.005,017.004,953.005,002.005,002.000.46%657,200
Jan 23, 20265,000.005,033.004,940.004,979.004,979.00-0.70%542,500
Jan 22, 20265,037.005,084.005,010.005,014.005,014.00-0.18%737,500
Jan 21, 20265,085.005,087.004,995.005,023.005,023.00-0.73%773,000
Jan 20, 20265,034.005,063.005,009.005,060.005,060.000.66%558,200
Jan 19, 20264,920.005,056.004,920.005,027.005,027.002.55%969,500
Jan 16, 20264,839.004,902.004,826.004,902.004,902.000.68%593,900
Jan 15, 20264,875.004,929.004,869.004,869.004,869.00-0.41%437,500
Jan 14, 20264,800.004,889.004,790.004,889.004,889.001.05%534,700
Jan 13, 20264,850.004,893.004,832.004,838.004,838.000.06%581,300
Jan 9, 20264,831.004,863.004,822.004,835.004,835.000.14%479,400
Jan 8, 20264,803.004,845.004,779.004,828.004,828.000.92%518,500
Jan 7, 20264,765.004,801.004,741.004,784.004,784.00-0.21%690,500
Jan 6, 20264,760.004,795.004,746.004,794.004,794.001.03%692,500
Jan 5, 20264,740.004,771.004,731.004,745.004,745.000.38%509,200
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
Oct 17, 20254,760.004,805.004,755.004,791.004,731.140.84%683,800
Oct 16, 20254,737.004,768.004,737.004,751.004,691.640.30%478,500
Oct 15, 20254,733.004,769.004,723.004,737.004,677.810.28%562,900
Oct 14, 20254,697.004,767.004,691.004,724.004,664.970.15%1,083,900
Oct 10, 20254,684.004,730.004,661.004,717.004,658.061.29%889,100
Oct 9, 20254,652.004,677.004,644.004,657.004,598.81-0.47%546,400
Oct 8, 20254,690.004,735.004,661.004,679.004,620.541.23%919,000