Suntory Beverage & Food Ltd. 2587
TSE · Japan · Kurzlebige Konsumgüter
¥4.519,00+4,00 (+0,09 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.519,00 | +0,09 % | ¥4.500,00 | ¥4.532,00 | ¥4.462,00 | 920,90K |
| 2026-09-30 | ¥4.515,00 | +0,96 % | ¥4.461,00 | ¥4.515,00 | ¥4.436,00 | 976,90K |
| 2026-09-29 | ¥4.472,00 | -0,73 % | ¥4.523,00 | ¥4.525,00 | ¥4.456,00 | 784,30K |
| 2026-09-28 | ¥4.505,00 | -0,81 % | ¥4.550,00 | ¥4.560,00 | ¥4.485,00 | 993,70K |
| 2026-09-25 | ¥4.542,00 | +1,11 % | ¥4.524,00 | ¥4.543,00 | ¥4.500,00 | 884,40K |
| 2026-09-24 | ¥4.492,00 | -0,47 % | ¥4.524,00 | ¥4.524,00 | ¥4.488,00 | 757,00K |
| 2026-09-18 | ¥4.513,00 | -2,15 % | ¥4.580,00 | ¥4.580,00 | ¥4.501,00 | 846,60K |
| 2026-09-17 | ¥4.612,00 | +1,88 % | ¥4.553,00 | ¥4.612,00 | ¥4.531,00 | 1,04M |
| 2026-09-16 | ¥4.527,00 | +0,11 % | ¥4.560,00 | ¥4.584,00 | ¥4.517,00 | 686,90K |
| 2026-09-15 | ¥4.522,00 | +0,29 % | ¥4.584,00 | ¥4.584,00 | ¥4.506,00 | 761,10K |
| 2026-09-14 | ¥4.509,00 | +1,19 % | ¥4.500,00 | ¥4.537,00 | ¥4.491,00 | 742,30K |
| 2026-09-11 | ¥4.456,00 | 0,00 % | ¥4.442,00 | ¥4.464,00 | ¥4.402,00 | 873,10K |
| 2026-09-10 | ¥4.456,00 | -0,16 % | ¥4.440,00 | ¥4.473,00 | ¥4.418,00 | 1,08M |
| 2026-09-09 | ¥4.463,00 | +0,65 % | ¥4.442,00 | ¥4.463,00 | ¥4.427,00 | 978,40K |
| 2026-09-08 | ¥4.434,00 | -0,49 % | ¥4.435,00 | ¥4.461,00 | ¥4.413,00 | 556,40K |
| 2026-09-07 | ¥4.456,00 | -1,28 % | ¥4.474,00 | ¥4.491,00 | ¥4.438,00 | 1,14M |
| 2026-09-04 | ¥4.514,00 | -0,38 % | ¥4.540,00 | ¥4.555,00 | ¥4.471,00 | 1,73M |
| 2026-09-03 | ¥4.531,00 | -1,07 % | ¥4.535,00 | ¥4.560,00 | ¥4.492,00 | 1,29M |
| 2026-09-02 | ¥4.580,00 | +1,17 % | ¥4.577,00 | ¥4.618,00 | ¥4.541,00 | 1,29M |
| 2026-09-01 | ¥4.527,00 | +0,33 % | ¥4.493,00 | ¥4.588,00 | ¥4.493,00 | 704,90K |
| 2026-08-31 | ¥4.512,00 | -0,42 % | ¥4.512,00 | ¥4.553,00 | ¥4.505,00 | 1,53M |
| 2026-08-28 | ¥4.531,00 | -0,09 % | ¥4.501,00 | ¥4.544,00 | ¥4.491,00 | 1,15M |
| 2026-08-27 | ¥4.535,00 | -0,57 % | ¥4.580,00 | ¥4.589,00 | ¥4.515,00 | 551,70K |
| 2026-08-26 | ¥4.561,00 | -0,89 % | ¥4.578,00 | ¥4.611,00 | ¥4.555,00 | 551,90K |
| 2026-08-25 | ¥4.602,00 | +0,83 % | ¥4.606,00 | ¥4.627,00 | ¥4.565,00 | 899,90K |
| 2026-08-24 | ¥4.564,00 | -0,15 % | ¥4.558,00 | ¥4.595,00 | ¥4.537,00 | 648,80K |
| 2026-08-21 | ¥4.571,00 | 0,00 % | ¥4.595,00 | ¥4.612,00 | ¥4.530,00 | 988,90K |
| 2026-08-20 | ¥4.571,00 | +0,53 % | ¥4.608,00 | ¥4.622,00 | ¥4.559,00 | 753,30K |
| 2026-08-19 | ¥4.547,00 | +1,11 % | ¥4.538,00 | ¥4.572,00 | ¥4.512,00 | 891,80K |
| 2026-08-18 | ¥4.497,00 | -1,10 % | ¥4.484,00 | ¥4.532,00 | ¥4.473,00 | 831,00K |
| 2026-08-17 | ¥4.547,00 | -2,17 % | ¥4.650,00 | ¥4.662,00 | ¥4.530,00 | 803,80K |
| 2026-08-14 | ¥4.648,00 | +1,35 % | ¥4.526,00 | ¥4.664,00 | ¥4.525,00 | 1,61M |
| 2026-08-13 | ¥4.586,00 | -1,14 % | ¥4.620,00 | ¥4.637,00 | ¥4.556,00 | 871,70K |
| 2026-08-12 | ¥4.639,00 | 0,00 % | ¥4.706,00 | ¥4.715,00 | ¥4.624,00 | 1,49M |
| 2026-08-10 | ¥4.639,00 | -0,24 % | ¥4.606,00 | ¥4.673,00 | ¥4.605,00 | 1,02M |
| 2026-08-07 | ¥4.650,00 | +1,82 % | ¥4.540,00 | ¥4.654,00 | ¥4.540,00 | 1,40M |
| 2026-08-06 | ¥4.567,00 | +2,51 % | ¥4.461,00 | ¥4.647,00 | ¥4.435,00 | 1,87M |
| 2026-08-05 | ¥4.455,00 | -0,98 % | ¥4.465,00 | ¥4.493,00 | ¥4.416,00 | 873,20K |
| 2026-08-04 | ¥4.499,00 | -1,88 % | ¥4.531,00 | ¥4.581,00 | ¥4.470,00 | 935,10K |
| 2026-08-03 | ¥4.585,00 | -0,33 % | ¥4.590,00 | ¥4.610,00 | ¥4.487,00 | 1,16M |
| 2026-07-31 | ¥4.600,00 | -5,97 % | ¥4.723,00 | ¥4.805,00 | ¥4.600,00 | 2,08M |
| 2026-07-30 | ¥4.892,00 | -1,17 % | ¥4.933,00 | ¥4.940,00 | ¥4.839,00 | 3,80M |
| 2026-07-29 | ¥4.950,00 | +3,13 % | ¥4.852,00 | ¥5.003,00 | ¥4.813,00 | 1,40M |
| 2026-07-28 | ¥4.800,00 | +1,48 % | ¥4.750,00 | ¥4.825,00 | ¥4.749,00 | 643,70K |
| 2026-07-27 | ¥4.730,00 | +2,16 % | ¥4.645,00 | ¥4.743,00 | ¥4.625,00 | 785,40K |
| 2026-07-24 | ¥4.630,00 | +0,56 % | ¥4.567,00 | ¥4.652,00 | ¥4.564,00 | 808,10K |
| 2026-07-23 | ¥4.604,00 | -0,69 % | ¥4.579,00 | ¥4.623,00 | ¥4.566,00 | 625,50K |
| 2026-07-22 | ¥4.636,00 | +0,26 % | ¥4.589,00 | ¥4.636,00 | ¥4.571,00 | 766,90K |
| 2026-07-21 | ¥4.624,00 | -0,90 % | ¥4.666,00 | ¥4.728,00 | ¥4.596,00 | 975,10K |
| 2026-07-17 | ¥4.666,00 | +1,15 % | ¥4.658,00 | ¥4.761,00 | ¥4.615,00 | 1,38M |
| 2026-07-16 | ¥4.613,00 | -1,01 % | ¥4.675,00 | ¥4.678,00 | ¥4.613,00 | 1,12M |
| 2026-07-15 | ¥4.660,00 | +0,17 % | ¥4.687,00 | ¥4.698,00 | ¥4.634,00 | 977,10K |
| 2026-07-14 | ¥4.652,00 | +0,87 % | ¥4.660,00 | ¥4.682,00 | ¥4.627,00 | 507,10K |
| 2026-07-13 | ¥4.612,00 | +1,43 % | ¥4.590,00 | ¥4.639,00 | ¥4.545,00 | 860,80K |
| 2026-07-10 | ¥4.547,00 | -1,24 % | ¥4.588,00 | ¥4.650,00 | ¥4.534,00 | 734,00K |
| 2026-07-09 | ¥4.604,00 | -1,92 % | ¥4.639,00 | ¥4.694,00 | ¥4.603,00 | 1,14M |
| 2026-07-08 | ¥4.694,00 | +0,28 % | ¥4.723,00 | ¥4.727,00 | ¥4.652,00 | 751,70K |
| 2026-07-07 | ¥4.681,00 | +1,30 % | ¥4.613,00 | ¥4.721,00 | ¥4.605,00 | 1,27M |
| 2026-07-06 | ¥4.621,00 | +0,76 % | ¥4.586,00 | ¥4.628,00 | ¥4.580,00 | 686,70K |
| 2026-07-03 | ¥4.586,00 | +1,28 % | ¥4.618,00 | ¥4.657,00 | ¥4.575,00 | 787,60K |
| 2026-07-02 | ¥4.528,00 | +2,63 % | ¥4.482,00 | ¥4.541,00 | ¥4.424,00 | 1,09M |
| 2026-07-01 | ¥4.412,00 | -1,89 % | ¥4.477,00 | ¥4.494,00 | ¥4.406,00 | 693,10K |
| 2026-06-30 | ¥4.497,00 | -0,77 % | ¥4.548,00 | ¥4.565,00 | ¥4.483,00 | 867,40K |
| 2026-06-29 | ¥4.532,00 | +0,38 % | ¥4.458,00 | ¥4.561,00 | ¥4.458,00 | 1,70M |
| 2026-06-26 | ¥4.515,00 | +1,48 % | ¥4.462,00 | ¥4.521,00 | ¥4.456,00 | 950,40K |
| 2026-06-25 | ¥4.449,00 | +1,27 % | ¥4.428,00 | ¥4.479,00 | ¥4.386,00 | 991,80K |
| 2026-06-24 | ¥4.393,00 | +0,71 % | ¥4.330,00 | ¥4.429,00 | ¥4.326,00 | 860,80K |
| 2026-06-23 | ¥4.362,00 | +0,09 % | ¥4.342,00 | ¥4.384,00 | ¥4.321,00 | 813,20K |
| 2026-06-22 | ¥4.358,00 | -0,27 % | ¥4.377,00 | ¥4.420,00 | ¥4.337,00 | 739,70K |
| 2026-06-19 | ¥4.370,00 | +1,04 % | ¥4.318,00 | ¥4.377,00 | ¥4.290,00 | 1,13M |
| 2026-06-18 | ¥4.325,00 | 0,00 % | ¥4.325,00 | ¥4.347,00 | ¥4.306,00 | 722,70K |
| 2026-06-17 | ¥4.325,00 | 0,00 % | ¥4.325,00 | ¥4.353,00 | ¥4.304,00 | 860,50K |
| 2026-06-16 | ¥4.325,00 | +0,86 % | ¥4.283,00 | ¥4.325,00 | ¥4.266,00 | 763,10K |
| 2026-06-15 | ¥4.288,00 | -0,05 % | ¥4.300,00 | ¥4.343,00 | ¥4.282,00 | 984,00K |
| 2026-06-12 | ¥4.290,00 | -0,90 % | ¥4.325,00 | ¥4.354,00 | ¥4.254,00 | 1,43M |
| 2026-06-11 | ¥4.329,00 | -0,23 % | ¥4.306,00 | ¥4.412,00 | ¥4.305,00 | 1,22M |
| 2026-06-10 | ¥4.339,00 | +1,97 % | ¥4.285,00 | ¥4.341,00 | ¥4.255,00 | 917,00K |
| 2026-06-09 | ¥4.255,00 | -0,51 % | ¥4.250,00 | ¥4.289,00 | ¥4.247,00 | 956,10K |
| 2026-06-08 | ¥4.277,00 | +1,71 % | ¥4.250,00 | ¥4.322,00 | ¥4.249,00 | 1,07M |
| 2026-06-05 | ¥4.205,00 | +0,21 % | ¥4.223,00 | ¥4.240,00 | ¥4.176,00 | 881,80K |
| 2026-06-04 | ¥4.196,00 | -2,49 % | ¥4.294,00 | ¥4.294,00 | ¥4.186,00 | 1,00M |
| 2026-06-03 | ¥4.303,00 | +1,58 % | ¥4.222,00 | ¥4.316,00 | ¥4.197,00 | 919,60K |
| 2026-06-02 | ¥4.236,00 | -2,10 % | ¥4.200,00 | ¥4.282,00 | ¥4.177,00 | 952,50K |
| 2026-06-01 | ¥4.327,00 | -0,05 % | ¥4.297,00 | ¥4.342,00 | ¥4.243,00 | 1,14M |
| 2026-05-29 | ¥4.329,00 | +1,43 % | ¥4.248,00 | ¥4.336,00 | ¥4.244,00 | 2,66M |
| 2026-05-28 | ¥4.268,00 | +0,97 % | ¥4.280,00 | ¥4.312,00 | ¥4.233,00 | 831,70K |
| 2026-05-27 | ¥4.227,00 | -1,01 % | ¥4.283,00 | ¥4.323,00 | ¥4.207,00 | 913,10K |
| 2026-05-26 | ¥4.270,00 | +1,98 % | ¥4.213,00 | ¥4.286,00 | ¥4.202,00 | 1,12M |
| 2026-05-25 | ¥4.187,00 | +0,43 % | ¥4.180,00 | ¥4.242,00 | ¥4.158,00 | 955,40K |
| 2026-05-22 | ¥4.169,00 | -0,02 % | ¥4.160,00 | ¥4.183,00 | ¥4.133,00 | 1,07M |