Suntory Beverage & Food Ltd. 2587
TSE · Japan · Consumer Non-Durables
¥4,474.00-45.00 (-1.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |