Skip to main content
Suntory Beverage & Food Limited (TYO:2587)
Japan flag Japan · Delayed Price · Currency is JPY
4,496.00
+43.00 (0.97%)
Apr 28, 2026, 3:30 PM JST

Suntory Beverage & Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,472.004,496.004,438.004,496.004,496.000.97%673,300
Apr 27, 20264,446.004,474.004,435.004,453.004,453.000.34%658,700
Apr 24, 20264,505.004,510.004,438.004,438.004,438.00-0.69%378,200
Apr 23, 20264,466.004,476.004,423.004,469.004,469.00-0.47%534,600
Apr 22, 20264,537.004,550.004,478.004,490.004,490.00-1.73%522,400
Apr 21, 20264,625.004,642.004,569.004,569.004,569.00-1.70%461,600
Apr 20, 20264,668.004,668.004,628.004,648.004,648.000.82%561,000
Apr 17, 20264,673.004,697.004,610.004,610.004,610.00-0.82%803,500
Apr 16, 20264,784.004,800.004,635.004,648.004,648.00-2.02%1,084,900
Apr 15, 20264,713.004,815.004,675.004,744.004,744.001.24%1,232,600
Apr 14, 20264,674.004,768.004,621.004,686.004,686.000.24%1,423,300
Apr 13, 20264,595.004,717.004,589.004,675.004,675.001.67%937,400
Apr 10, 20264,640.004,687.004,597.004,598.004,598.00-2.07%755,300
Apr 9, 20264,715.004,747.004,683.004,695.004,695.000.15%716,000
Apr 8, 20264,650.004,710.004,621.004,688.004,688.001.49%965,800
Apr 7, 20264,643.004,672.004,597.004,619.004,619.000.39%434,900
Apr 6, 20264,650.004,650.004,601.004,601.004,601.00-0.15%347,100
Apr 3, 20264,508.004,608.004,491.004,608.004,608.001.43%843,800
Apr 2, 20264,533.004,601.004,523.004,543.004,543.000.29%689,200
Apr 1, 20264,515.004,535.004,476.004,530.004,530.000.96%936,600
Mar 31, 20264,482.004,506.004,453.004,487.004,487.000.52%670,600
Mar 30, 20264,400.004,464.004,354.004,464.004,464.000.34%933,700
Mar 27, 20264,484.004,484.004,422.004,449.004,449.000.43%933,300
Mar 26, 20264,431.004,431.004,397.004,430.004,430.000.16%678,600
Mar 25, 20264,466.004,504.004,423.004,423.004,423.000.14%793,100
Mar 24, 20264,331.004,431.004,330.004,417.004,417.001.94%1,011,400
Mar 23, 20264,394.004,400.004,294.004,333.004,333.00-2.72%1,455,200
Mar 19, 20264,540.004,577.004,454.004,454.004,454.00-3.38%1,074,300
Mar 18, 20264,528.004,610.004,508.004,610.004,610.000.61%948,100
Mar 17, 20264,553.004,607.004,543.004,582.004,582.000.93%588,100
Mar 16, 20264,600.004,601.004,539.004,540.004,540.00-1.09%536,900
Mar 13, 20264,546.004,620.004,536.004,590.004,590.00-0.54%758,900
Mar 12, 20264,650.004,653.004,591.004,615.004,615.00-1.43%530,100
Mar 11, 20264,717.004,725.004,671.004,682.004,682.00-0.04%557,100
Mar 10, 20264,690.004,702.004,634.004,684.004,684.000.13%788,500
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