Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Suntory Beverage & Food Limited (2587.T)

Compare
4,833.00
+52.00
+(1.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20254,850.004,876.004,800.004,833.004,833.00570,700
Mar 3, 20254,807.004,844.004,761.004,781.004,781.00640,400
Feb 28, 20254,846.004,869.004,768.004,811.004,811.001,007,500
Feb 27, 20254,903.004,921.004,825.004,832.004,832.00590,700
Feb 26, 20254,845.004,946.004,823.004,937.004,937.001,126,600
Feb 25, 20254,690.004,800.004,670.004,787.004,787.00972,600
Feb 21, 20254,630.004,724.004,627.004,665.004,665.00829,900
Feb 20, 20254,603.004,633.004,586.004,613.004,613.00595,300
Feb 19, 20254,586.004,608.004,562.004,580.004,580.00500,000
Feb 18, 20254,602.004,630.004,587.004,587.004,587.00515,100
Feb 17, 20254,537.004,618.004,530.004,602.004,602.00848,100
Feb 14, 20254,588.004,697.004,521.004,537.004,537.001,932,600
Feb 13, 20254,833.004,843.004,532.004,552.004,552.001,824,000
Feb 12, 20254,725.004,790.004,721.004,766.004,766.00913,400
Feb 10, 20254,706.004,723.004,652.004,693.004,693.00359,000
Feb 7, 20254,683.004,697.004,660.004,687.004,687.00623,600
Feb 6, 20254,694.004,715.004,662.004,683.004,683.00525,200
Feb 5, 20254,713.004,730.004,690.004,693.004,693.00503,300
Feb 4, 20254,784.004,800.004,728.004,735.004,735.00644,100
Feb 3, 20254,776.004,827.004,738.004,791.004,791.00568,700
Jan 31, 20254,864.004,864.004,803.004,827.004,827.00549,600
Jan 30, 20254,849.004,879.004,840.004,865.004,865.00425,500
Jan 29, 20254,949.004,950.004,875.004,879.004,879.00354,200
Jan 28, 20254,899.004,943.004,877.004,898.004,898.00439,700
Jan 27, 20254,807.004,858.004,786.004,840.004,840.00505,900
Jan 24, 20254,740.004,782.004,727.004,744.004,744.00396,100
Jan 23, 20254,757.004,757.004,685.004,726.004,726.00525,200
Jan 22, 20254,793.004,810.004,757.004,757.004,757.00455,200
Jan 21, 20254,780.004,825.004,776.004,800.004,800.00432,400
Jan 20, 20254,768.004,787.004,752.004,759.004,759.00329,100
Jan 17, 20254,726.004,769.004,684.004,746.004,746.00602,000
Jan 16, 20254,762.004,774.004,694.004,738.004,738.00524,200
Jan 15, 20254,826.004,839.004,756.004,774.004,774.00377,500
Jan 14, 20254,795.004,825.004,756.004,799.004,799.00585,700
Jan 10, 20254,842.004,880.004,802.004,802.004,802.00561,700
Jan 9, 20254,836.004,848.004,801.004,813.004,813.00503,500
Jan 8, 20254,868.004,892.004,794.004,831.004,831.00694,700
Jan 7, 20254,891.004,902.004,829.004,841.004,841.00528,800
Jan 6, 20255,013.005,017.004,882.004,921.004,921.00760,200
Dec 30, 20245,064.005,065.004,991.005,013.005,013.00338,800
Dec 27, 2024 57.00 Dividend
Dec 27, 20245,015.005,058.005,005.005,036.005,036.00256,800
Dec 26, 20245,000.005,054.005,000.005,042.004,985.00295,500
Dec 25, 20245,040.005,040.004,996.005,029.004,972.15197,300
Dec 24, 20245,095.005,096.005,030.005,048.004,990.93254,200
Dec 23, 20245,103.005,106.005,050.005,072.005,014.66290,700
Dec 20, 20245,145.005,150.005,053.005,055.004,997.85639,400
Dec 19, 20245,076.005,145.005,040.005,121.005,063.11439,700
Dec 18, 20245,083.005,117.005,026.005,076.005,018.62649,700
Dec 17, 20244,995.005,124.004,995.005,050.004,992.91682,200
Dec 16, 20244,996.005,045.004,996.005,004.004,947.43473,400
Dec 13, 20244,965.005,027.004,965.005,009.004,952.37687,200
Dec 12, 20244,955.005,017.004,947.004,989.004,932.60590,600
Dec 11, 20244,988.005,024.004,955.004,955.004,898.98568,900
Dec 10, 20245,060.005,060.004,939.004,955.004,898.98895,900
Dec 9, 20245,048.005,095.005,002.005,038.004,981.051,040,500
Dec 6, 20245,190.005,194.005,104.005,125.005,067.06376,300
Dec 5, 20245,150.005,173.005,120.005,173.005,114.52313,000
Dec 4, 20245,110.005,153.005,088.005,127.005,069.04747,900
Dec 3, 20245,159.005,198.005,146.005,160.005,101.67512,300
Dec 2, 20245,087.005,165.005,080.005,132.005,073.98344,900
Nov 29, 20245,084.005,105.005,015.005,093.005,035.42459,900
Nov 28, 20245,074.005,129.005,074.005,109.005,051.24455,600
Nov 27, 20245,050.005,085.005,022.005,046.004,988.95341,000
Nov 26, 20245,031.005,079.005,025.005,062.005,004.77446,100
Nov 25, 20245,111.005,116.005,041.005,041.004,984.011,288,300
Nov 22, 20245,063.005,089.005,041.005,067.005,009.72470,200
Nov 21, 20245,066.005,112.005,040.005,112.005,054.21457,000
Nov 20, 20245,050.005,077.005,010.005,076.005,018.62626,100
Nov 19, 20245,015.005,054.004,993.005,001.004,944.46519,200
Nov 18, 20245,080.005,120.005,029.005,050.004,992.91522,400
Nov 15, 20245,040.005,120.005,017.005,091.005,033.45989,300
Nov 14, 20245,050.005,075.005,011.005,033.004,976.101,121,700
Nov 13, 20245,291.005,307.005,091.005,144.005,085.851,537,000
Nov 12, 20245,035.005,349.004,998.005,267.005,207.462,558,900
Nov 11, 20245,080.005,082.004,982.004,999.004,942.491,009,000
Nov 8, 20245,093.005,138.005,054.005,092.005,034.43683,200
Nov 7, 20245,170.005,175.005,060.005,093.005,035.42640,500
Nov 6, 20245,069.005,120.005,033.005,064.005,006.75412,500
Nov 5, 20245,190.005,190.005,055.005,068.005,010.71489,500
Nov 1, 20245,088.005,155.005,068.005,098.005,040.37356,600
Oct 31, 20245,191.005,191.005,100.005,165.005,106.61590,600
Oct 30, 20245,204.005,250.005,194.005,198.005,139.24828,300
Oct 29, 20245,194.005,216.005,169.005,203.005,144.18282,100
Oct 28, 20245,125.005,194.005,111.005,173.005,114.52366,100
Oct 25, 20245,087.005,128.005,078.005,116.005,058.16336,100
Oct 24, 20245,165.005,181.005,095.005,109.005,051.24640,100
Oct 23, 20245,223.005,275.005,190.005,197.005,138.25475,500
Oct 22, 20245,241.005,250.005,174.005,181.005,122.43365,100
Oct 21, 20245,240.005,264.005,222.005,255.005,195.59387,600
Oct 18, 20245,250.005,277.005,230.005,246.005,186.69440,100
Oct 17, 20245,345.005,363.005,263.005,273.005,213.39502,700
Oct 16, 20245,337.005,423.005,314.005,350.005,289.52544,200
Oct 15, 20245,300.005,380.005,287.005,356.005,295.45758,500
Oct 11, 20245,350.005,377.005,249.005,249.005,189.66707,100
Oct 10, 20245,390.005,457.005,366.005,397.005,335.991,246,600
Oct 9, 20245,430.005,496.005,353.005,383.005,322.151,424,500
Oct 8, 20245,499.005,551.005,475.005,512.005,449.69529,100
Oct 7, 20245,600.005,602.005,550.005,555.005,492.20564,100
Oct 4, 20245,499.005,554.005,485.005,528.005,465.51504,900
Oct 3, 20245,484.005,504.005,457.005,479.005,417.06555,500
Oct 2, 20245,415.005,470.005,414.005,450.005,388.39453,300
Oct 1, 20245,425.005,489.005,399.005,476.005,414.09354,900
Sep 30, 20245,320.005,425.005,301.005,394.005,333.02602,900
Sep 27, 20245,497.005,531.005,432.005,476.005,414.09811,800
Sep 26, 20245,410.005,509.005,393.005,509.005,446.72777,300
Sep 25, 20245,393.005,429.005,367.005,400.005,338.95410,200
Sep 24, 20245,469.005,506.005,433.005,469.005,407.17521,000
Sep 20, 20245,456.005,498.005,414.005,431.005,369.60745,800
Sep 19, 20245,487.005,529.005,456.005,461.005,399.26426,100
Sep 18, 20245,499.005,539.005,381.005,425.005,363.67499,600
Sep 17, 20245,486.005,553.005,450.005,553.005,490.22496,400
Sep 13, 20245,475.005,478.005,426.005,453.005,391.35527,000
Sep 12, 20245,455.005,526.005,436.005,500.005,437.82375,900
Sep 11, 20245,500.005,505.005,428.005,448.005,386.41572,500
Sep 10, 20245,466.005,598.005,451.005,542.005,479.35718,000
Sep 9, 20245,366.005,427.005,329.005,426.005,364.66301,100
Sep 6, 20245,341.005,402.005,339.005,401.005,339.94303,700
Sep 5, 20245,402.005,437.005,357.005,386.005,325.11412,600
Sep 4, 20245,346.005,403.005,316.005,382.005,321.16705,700
Sep 3, 20245,284.005,371.005,251.005,370.005,309.29566,400
Sep 2, 20245,315.005,323.005,216.005,255.005,195.59364,600
Aug 30, 20245,317.005,377.005,311.005,350.005,289.52772,400
Aug 29, 20245,291.005,325.005,273.005,299.005,239.09892,900
Aug 28, 20245,162.005,252.005,146.005,238.005,178.78592,300
Aug 27, 20245,110.005,142.005,096.005,115.005,057.17273,100
Aug 26, 20245,125.005,137.005,050.005,058.005,000.82368,700
Aug 23, 20245,148.005,172.005,125.005,140.005,081.89250,300
Aug 22, 20245,119.005,162.005,101.005,157.005,098.70493,000
Aug 21, 20245,162.005,193.005,114.005,140.005,081.89441,100
Aug 20, 20245,192.005,192.005,117.005,163.005,104.63388,900
Aug 19, 20245,136.005,156.005,090.005,092.005,034.43680,700
Aug 16, 20245,075.005,190.005,054.005,167.005,108.59831,600
Aug 15, 20245,005.005,020.004,950.004,978.004,921.72708,100
Aug 14, 20244,952.004,993.004,923.004,943.004,887.12534,300
Aug 13, 20244,927.004,936.004,850.004,867.004,811.98676,600
Aug 9, 20244,850.004,990.004,636.004,814.004,759.581,319,900
Aug 8, 20244,837.005,024.004,812.004,990.004,933.59853,300
Aug 7, 20244,805.005,060.004,782.004,960.004,903.93633,600
Aug 6, 20244,801.005,107.004,801.005,022.004,965.23907,000
Aug 5, 20244,901.004,983.004,633.004,660.004,607.32766,400
Aug 2, 20245,150.005,181.005,088.005,114.005,056.19663,700
Aug 1, 20245,406.005,410.005,224.005,254.005,194.60691,700
Jul 31, 20245,385.005,435.005,355.005,422.005,360.70744,300
Jul 30, 20245,450.005,467.005,358.005,381.005,320.17557,100
Jul 29, 20245,492.005,521.005,450.005,487.005,424.97460,100
Jul 26, 20245,448.005,479.005,407.005,453.005,391.35465,500
Jul 25, 20245,489.005,561.005,470.005,498.005,435.84569,700
Jul 24, 20245,538.005,566.005,518.005,528.005,465.51333,500
Jul 23, 20245,580.005,595.005,513.005,540.005,477.37333,300
Jul 22, 20245,600.005,609.005,537.005,543.005,480.34219,000
Jul 19, 20245,637.005,645.005,576.005,626.005,562.40290,200
Jul 18, 20245,520.005,682.005,520.005,648.005,584.15559,300
Jul 17, 20245,522.005,540.005,460.005,519.005,456.61312,400
Jul 16, 20245,480.005,546.005,473.005,505.005,442.77511,500
Jul 12, 20245,534.005,607.005,525.005,568.005,505.05468,600
Jul 11, 20245,655.005,676.005,580.005,612.005,548.56487,500
Jul 10, 20245,574.005,658.005,557.005,640.005,576.24571,500
Jul 9, 20245,620.005,620.005,527.005,546.005,483.30683,200
Jul 8, 20245,652.005,695.005,632.005,653.005,589.09324,800
Jul 5, 20245,680.005,691.005,624.005,638.005,574.26248,400
Jul 4, 20245,680.005,692.005,636.005,678.005,613.81227,500
Jul 3, 20245,698.005,698.005,636.005,671.005,606.89361,100
Jul 2, 20245,701.005,735.005,657.005,698.005,633.58416,500
Jul 1, 20245,707.005,757.005,688.005,698.005,633.58378,800
Jun 28, 20245,821.005,832.005,681.005,707.005,642.48711,900
Jun 27, 2024 55.00 Dividend
Jun 27, 20245,848.005,859.005,795.005,839.005,772.99509,000
Jun 26, 20245,867.005,874.005,811.005,867.005,746.30507,800
Jun 25, 20245,820.005,897.005,784.005,842.005,721.81493,400
Jun 24, 20245,745.005,790.005,714.005,770.005,651.29455,300
Jun 21, 20245,707.005,747.005,666.005,677.005,560.20522,400
Jun 20, 20245,718.005,731.005,622.005,684.005,567.06434,000
Jun 19, 20245,697.005,757.005,684.005,737.005,618.97326,200
Jun 18, 20245,694.005,771.005,691.005,701.005,583.71421,100
Jun 17, 20245,750.005,775.005,664.005,684.005,567.06492,300
Jun 14, 20245,668.005,729.005,632.005,702.005,584.691,028,000
Jun 13, 20245,626.005,717.005,625.005,666.005,549.43547,500
Jun 12, 20245,670.005,670.005,617.005,650.005,533.76442,200
Jun 11, 20245,687.005,703.005,615.005,615.005,499.48378,000
Jun 10, 20245,606.005,646.005,585.005,645.005,528.86402,800
Jun 7, 20245,652.005,677.005,610.005,613.005,497.52412,200
Jun 6, 20245,600.005,673.005,596.005,657.005,540.62373,300
Jun 5, 20245,683.005,720.005,613.005,631.005,515.15433,800
Jun 4, 20245,649.005,667.005,611.005,659.005,542.57676,800
Jun 3, 20245,689.005,762.005,656.005,669.005,552.37525,700
May 31, 20245,699.005,771.005,671.005,751.005,632.681,725,500
May 30, 20245,639.005,736.005,635.005,727.005,609.18678,700
May 29, 20245,699.005,706.005,641.005,685.005,568.04586,200
May 28, 20245,664.005,724.005,662.005,694.005,576.85391,200
May 27, 20245,679.005,710.005,660.005,704.005,586.65418,700
May 24, 20245,590.005,690.005,551.005,679.005,562.16680,400
May 23, 20245,555.005,627.005,555.005,587.005,472.06513,700
May 22, 20245,622.005,663.005,570.005,618.005,502.42510,200
May 21, 20245,694.005,760.005,643.005,650.005,533.76560,500
May 20, 20245,629.005,729.005,606.005,728.005,610.15547,400
May 17, 20245,710.005,798.005,667.005,689.005,571.961,026,000
May 16, 20245,580.005,648.005,542.005,632.005,516.13694,500
May 15, 20245,629.005,695.005,585.005,608.005,492.62962,100
May 14, 20245,750.005,828.005,626.005,680.005,563.142,422,800
May 13, 20245,332.005,333.005,228.005,315.005,205.651,852,400
May 10, 20245,169.005,279.005,160.005,227.005,119.46923,100
May 9, 20245,171.005,199.005,133.005,164.005,057.761,024,500
May 8, 20245,210.005,217.005,153.005,187.005,080.29720,800
May 7, 20245,200.005,207.005,103.005,203.005,095.96941,700
May 2, 20245,087.005,150.005,066.005,132.005,026.42521,400
May 1, 20245,150.005,170.005,104.005,104.004,998.99449,700
Apr 30, 20245,139.005,139.005,070.005,126.005,020.54818,800
Apr 26, 20245,042.005,051.004,992.005,039.004,935.33637,100
Apr 25, 20245,156.005,178.005,091.005,091.004,986.26431,200
Apr 24, 20245,192.005,214.005,070.005,141.005,035.231,119,100
Apr 23, 20245,152.005,188.005,132.005,177.005,070.49480,100
Apr 22, 20245,068.005,125.005,040.005,122.005,016.62459,900
Apr 19, 20245,007.005,043.004,976.005,018.004,914.76457,400
Apr 18, 20245,030.005,056.004,976.005,019.004,915.74751,100
Apr 17, 20245,030.005,037.004,985.005,020.004,916.72627,900
Apr 16, 20245,157.005,157.005,032.005,056.004,951.98621,800
Apr 15, 20245,182.005,199.005,135.005,174.005,067.55523,300
Apr 12, 20245,155.005,218.005,118.005,192.005,085.18667,900
Apr 11, 20245,118.005,170.005,090.005,155.005,048.94454,000
Apr 10, 20245,169.005,179.005,100.005,129.005,023.48520,000
Apr 9, 20245,265.005,268.005,157.005,178.005,071.47441,700
Apr 8, 20245,189.005,216.005,162.005,199.005,092.04500,000
Apr 5, 20245,201.005,210.005,108.005,200.005,093.02601,500
Apr 4, 20245,189.005,205.005,135.005,188.005,081.26866,100
Apr 3, 20245,200.005,207.005,128.005,166.005,059.72819,000
Apr 2, 20245,160.005,244.005,096.005,109.005,003.89720,600
Apr 1, 20245,077.005,171.005,051.005,140.005,034.25913,500
Mar 29, 20245,057.005,095.005,039.005,055.004,951.00431,500
Mar 28, 20245,211.005,212.005,077.005,112.005,006.83801,400
Mar 27, 20245,200.005,253.005,154.005,236.005,128.28774,500
Mar 26, 20245,157.005,193.005,111.005,150.005,044.05669,700
Mar 25, 20245,235.005,249.005,173.005,207.005,099.87784,100
Mar 22, 20245,115.005,214.005,065.005,207.005,099.871,019,400
Mar 21, 20245,085.005,117.005,027.005,091.004,986.26923,500
Mar 19, 20244,950.005,062.004,950.005,038.004,934.35946,900
Mar 18, 20244,830.004,958.004,815.004,941.004,839.35929,200
Mar 15, 20244,774.004,820.004,752.004,784.004,685.58712,000
Mar 14, 20244,702.004,787.004,676.004,773.004,674.80621,800
Mar 13, 20244,740.004,747.004,648.004,703.004,606.24763,900
Mar 12, 20244,763.004,792.004,709.004,767.004,668.93766,300
Mar 11, 20244,804.004,833.004,771.004,833.004,733.57395,700
Mar 8, 20244,845.004,850.004,764.004,828.004,728.67475,000
Mar 7, 20244,796.004,855.004,777.004,855.004,755.12565,600
Mar 6, 20244,720.004,824.004,716.004,810.004,711.04743,700
Mar 5, 20244,794.004,801.004,714.004,740.004,642.48600,600
Mar 4, 20244,880.004,893.004,795.004,795.004,696.35765,800

Related Tickers

2593.T Ito En, Ltd.
2,965.50
-12.81%
 
2579.T Coca-Cola Bottlers Japan Holdings Inc.
2,470.00
-0.78%
 
AEFES.IS Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
175.30
+1.86%
 
COKE Coca-Cola Consolidated, Inc.
1,355.08
-3.70%
 
PEP PepsiCo, Inc.
157.16
+0.75%
 
MNST Monster Beverage Corporation
55.18
+0.01%
 
KDP Keurig Dr Pepper Inc.
34.14
+0.03%
 
KO The Coca-Cola Company
71.10
-1.69%
 
CELH Celsius Holdings, Inc.
25.14
-1.99%