Tokyo - Delayed Quote JPY

Suntory Beverage & Food Limited (2587.T)

4,713.00
-222.00
(-4.50%)
As of 9:32:39 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 14, 20254,751.004,767.004,671.004,713.004,713.00421,800
May 13, 20255,147.005,214.004,910.004,935.004,935.001,243,400
May 12, 20255,130.005,179.005,121.005,169.005,169.00992,200
May 9, 20255,080.005,121.005,054.005,114.005,114.00888,500
May 8, 20254,898.005,007.004,881.004,999.004,999.00640,000
May 7, 20254,998.005,001.004,917.004,917.004,917.00700,200
May 2, 20254,995.005,000.004,928.004,970.004,970.00675,800
May 1, 20254,966.005,020.004,949.005,007.005,007.00397,400
Apr 30, 20255,000.005,020.004,966.004,988.004,988.00848,200
Apr 28, 20254,960.005,000.004,950.004,980.004,980.00532,000
Apr 25, 20254,957.005,015.004,918.004,919.004,919.00864,200
Apr 24, 20254,977.005,007.004,901.004,901.004,901.00565,700
Apr 23, 20254,842.005,075.004,841.005,012.005,012.001,905,500
Apr 22, 20254,726.004,788.004,690.004,772.004,772.00541,000
Apr 21, 20254,788.004,790.004,719.004,743.004,743.00440,500
Apr 18, 20254,839.004,847.004,808.004,821.004,821.00356,700
Apr 17, 20254,800.004,835.004,789.004,829.004,829.00358,100
Apr 16, 20254,765.004,819.004,750.004,819.004,819.00488,400
Apr 15, 20254,866.004,884.004,797.004,801.004,801.00645,900
Apr 14, 20254,861.004,882.004,838.004,865.004,865.00586,200
Apr 11, 20254,754.004,808.004,712.004,791.004,791.00662,200
Apr 10, 20254,767.004,894.004,760.004,894.004,894.00600,500
Apr 9, 20254,735.004,767.004,620.004,752.004,752.001,090,500
Apr 8, 20254,756.004,793.004,712.004,765.004,765.00817,600
Apr 7, 20254,592.004,784.004,563.004,686.004,686.00858,000
Apr 4, 20254,815.004,948.004,814.004,894.004,894.00840,800
Apr 3, 20254,756.004,826.004,723.004,815.004,815.00581,100
Apr 2, 20254,886.004,909.004,784.004,826.004,826.00656,800
Apr 1, 20254,975.004,987.004,826.004,860.004,860.00641,200
Mar 31, 20254,956.004,998.004,925.004,948.004,948.00969,100
Mar 28, 20255,000.005,006.004,903.004,969.004,969.00527,900
Mar 27, 20254,908.004,972.004,900.004,972.004,972.00563,500
Mar 26, 20254,923.004,926.004,840.004,900.004,900.00732,100
Mar 25, 20254,920.004,937.004,883.004,904.004,904.00559,900
Mar 24, 20254,942.004,960.004,896.004,913.004,913.00487,200
Mar 21, 20254,998.005,035.004,962.004,996.004,996.00810,200
Mar 19, 20254,875.004,959.004,856.004,934.004,934.00435,100
Mar 18, 20254,855.004,888.004,840.004,888.004,888.00523,000
Mar 17, 20254,842.004,867.004,828.004,845.004,845.00374,800
Mar 14, 20254,830.004,871.004,821.004,835.004,835.00624,900
Mar 13, 20254,847.004,875.004,832.004,863.004,863.00450,300
Mar 12, 20254,920.004,930.004,844.004,885.004,885.00522,500
Mar 11, 20254,914.004,919.004,841.004,900.004,900.00691,900
Mar 10, 20254,927.004,927.004,859.004,914.004,914.00459,200
Mar 7, 20254,824.004,890.004,824.004,862.004,862.00458,400
Mar 6, 20254,844.004,887.004,818.004,856.004,856.00604,700
Mar 5, 20254,901.004,918.004,845.004,852.004,852.00637,700
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 65 Dividend
Dec 27, 20245,015.005,058.005,005.005,036.005,036.00256,800
Dec 26, 20245,000.005,054.005,000.005,042.004,977.00295,500
Dec 25, 20245,040.005,040.004,996.005,029.004,964.17197,300
Dec 24, 20245,095.005,096.005,030.005,048.004,982.92254,200
Dec 23, 20245,103.005,106.005,050.005,072.005,006.61290,700
Dec 20, 20245,145.005,150.005,053.005,055.004,989.83639,400
Dec 19, 20245,076.005,145.005,040.005,121.005,054.98439,700
Dec 18, 20245,083.005,117.005,026.005,076.005,010.56649,700
Dec 17, 20244,995.005,124.004,995.005,050.004,984.90682,200
Dec 16, 20244,996.005,045.004,996.005,004.004,939.49473,400
Dec 13, 20244,965.005,027.004,965.005,009.004,944.43687,200
Dec 12, 20244,955.005,017.004,947.004,989.004,924.68590,600
Dec 11, 20244,988.005,024.004,955.004,955.004,891.12568,900
Dec 10, 20245,060.005,060.004,939.004,955.004,891.12895,900
Dec 9, 20245,048.005,095.005,002.005,038.004,973.051,040,500
Dec 6, 20245,190.005,194.005,104.005,125.005,058.93376,300
Dec 5, 20245,150.005,173.005,120.005,173.005,106.31313,000
Dec 4, 20245,110.005,153.005,088.005,127.005,060.90747,900
Dec 3, 20245,159.005,198.005,146.005,160.005,093.48512,300
Dec 2, 20245,087.005,165.005,080.005,132.005,065.84344,900
Nov 29, 20245,084.005,105.005,015.005,093.005,027.34459,900
Nov 28, 20245,074.005,129.005,074.005,109.005,043.14455,600
Nov 27, 20245,050.005,085.005,022.005,046.004,980.95341,000
Nov 26, 20245,031.005,079.005,025.005,062.004,996.74446,100
Nov 25, 20245,111.005,116.005,041.005,041.004,976.011,288,300
Nov 22, 20245,063.005,089.005,041.005,067.005,001.68470,200
Nov 21, 20245,066.005,112.005,040.005,112.005,046.10457,000
Nov 20, 20245,050.005,077.005,010.005,076.005,010.56626,100
Nov 19, 20245,015.005,054.004,993.005,001.004,936.53519,200
Nov 18, 20245,080.005,120.005,029.005,050.004,984.90522,400
Nov 15, 20245,040.005,120.005,017.005,091.005,025.37989,300
Nov 14, 20245,050.005,075.005,011.005,033.004,968.121,121,700
Nov 13, 20245,291.005,307.005,091.005,144.005,077.691,537,000
Nov 12, 20245,035.005,349.004,998.005,267.005,199.102,558,900
Nov 11, 20245,080.005,082.004,982.004,999.004,934.551,009,000
Nov 8, 20245,093.005,138.005,054.005,092.005,026.36683,200
Nov 7, 20245,170.005,175.005,060.005,093.005,027.34640,500
Nov 6, 20245,069.005,120.005,033.005,064.004,998.72412,500
Nov 5, 20245,190.005,190.005,055.005,068.005,002.67489,500
Nov 1, 20245,088.005,155.005,068.005,098.005,032.28356,600
Oct 31, 20245,191.005,191.005,100.005,165.005,098.41590,600
Oct 30, 20245,204.005,250.005,194.005,198.005,130.99828,300
Oct 29, 20245,194.005,216.005,169.005,203.005,135.92282,100
Oct 28, 20245,125.005,194.005,111.005,173.005,106.31366,100
Oct 25, 20245,087.005,128.005,078.005,116.005,050.05336,100
Oct 24, 20245,165.005,181.005,095.005,109.005,043.14640,100
Oct 23, 20245,223.005,275.005,190.005,197.005,130.00475,500
Oct 22, 20245,241.005,250.005,174.005,181.005,114.21365,100
Oct 21, 20245,240.005,264.005,222.005,255.005,187.25387,600
Oct 18, 20245,250.005,277.005,230.005,246.005,178.37440,100
Oct 17, 20245,345.005,363.005,263.005,273.005,205.02502,700
Oct 16, 20245,337.005,423.005,314.005,350.005,281.03544,200
Oct 15, 20245,300.005,380.005,287.005,356.005,286.95758,500
Oct 11, 20245,350.005,377.005,249.005,249.005,181.33707,100
Oct 10, 20245,390.005,457.005,366.005,397.005,327.421,246,600
Oct 9, 20245,430.005,496.005,353.005,383.005,313.601,424,500
Oct 8, 20245,499.005,551.005,475.005,512.005,440.94529,100
Oct 7, 20245,600.005,602.005,550.005,555.005,483.39564,100
Oct 4, 20245,499.005,554.005,485.005,528.005,456.73504,900
Oct 3, 20245,484.005,504.005,457.005,479.005,408.37555,500
Oct 2, 20245,415.005,470.005,414.005,450.005,379.74453,300
Oct 1, 20245,425.005,489.005,399.005,476.005,405.40354,900
Sep 30, 20245,320.005,425.005,301.005,394.005,324.46602,900
Sep 27, 20245,497.005,531.005,432.005,476.005,405.40811,800
Sep 26, 20245,410.005,509.005,393.005,509.005,437.98777,300
Sep 25, 20245,393.005,429.005,367.005,400.005,330.38410,200
Sep 24, 20245,469.005,506.005,433.005,469.005,398.50521,000
Sep 20, 20245,456.005,498.005,414.005,431.005,360.99745,800
Sep 19, 20245,487.005,529.005,456.005,461.005,390.60426,100
Sep 18, 20245,499.005,539.005,381.005,425.005,355.06499,600
Sep 17, 20245,486.005,553.005,450.005,553.005,481.41496,400
Sep 13, 20245,475.005,478.005,426.005,453.005,382.70527,000
Sep 12, 20245,455.005,526.005,436.005,500.005,429.10375,900
Sep 11, 20245,500.005,505.005,428.005,448.005,377.77572,500
Sep 10, 20245,466.005,598.005,451.005,542.005,470.55718,000
Sep 9, 20245,366.005,427.005,329.005,426.005,356.05301,100
Sep 6, 20245,341.005,402.005,339.005,401.005,331.37303,700
Sep 5, 20245,402.005,437.005,357.005,386.005,316.57412,600
Sep 4, 20245,346.005,403.005,316.005,382.005,312.62705,700
Sep 3, 20245,284.005,371.005,251.005,370.005,300.77566,400
Sep 2, 20245,315.005,323.005,216.005,255.005,187.25364,600
Aug 30, 20245,317.005,377.005,311.005,350.005,281.03772,400
Aug 29, 20245,291.005,325.005,273.005,299.005,230.69892,900
Aug 28, 20245,162.005,252.005,146.005,238.005,170.47592,300
Aug 27, 20245,110.005,142.005,096.005,115.005,049.06273,100
Aug 26, 20245,125.005,137.005,050.005,058.004,992.79368,700
Aug 23, 20245,148.005,172.005,125.005,140.005,073.74250,300
Aug 22, 20245,119.005,162.005,101.005,157.005,090.52493,000
Aug 21, 20245,162.005,193.005,114.005,140.005,073.74441,100
Aug 20, 20245,192.005,192.005,117.005,163.005,096.44388,900
Aug 19, 20245,136.005,156.005,090.005,092.005,026.36680,700
Aug 16, 20245,075.005,190.005,054.005,167.005,100.39831,600
Aug 15, 20245,005.005,020.004,950.004,978.004,913.83708,100
Aug 14, 20244,952.004,993.004,923.004,943.004,879.28534,300
Aug 13, 20244,927.004,936.004,850.004,867.004,804.26676,600
Aug 9, 20244,850.004,990.004,636.004,814.004,751.941,319,900
Aug 8, 20244,837.005,024.004,812.004,990.004,925.67853,300
Aug 7, 20244,805.005,060.004,782.004,960.004,896.06633,600
Aug 6, 20244,801.005,107.004,801.005,022.004,957.26907,000
Aug 5, 20244,901.004,983.004,633.004,660.004,599.92766,400
Aug 2, 20245,150.005,181.005,088.005,114.005,048.07663,700
Aug 1, 20245,406.005,410.005,224.005,254.005,186.27691,700
Jul 31, 20245,385.005,435.005,355.005,422.005,352.10744,300
Jul 30, 20245,450.005,467.005,358.005,381.005,311.63557,100
Jul 29, 20245,492.005,521.005,450.005,487.005,416.26460,100
Jul 26, 20245,448.005,479.005,407.005,453.005,382.70465,500
Jul 25, 20245,489.005,561.005,470.005,498.005,427.12569,700
Jul 24, 20245,538.005,566.005,518.005,528.005,456.73333,500
Jul 23, 20245,580.005,595.005,513.005,540.005,468.58333,300
Jul 22, 20245,600.005,609.005,537.005,543.005,471.54219,000
Jul 19, 20245,637.005,645.005,576.005,626.005,553.47290,200
Jul 18, 20245,520.005,682.005,520.005,648.005,575.19559,300
Jul 17, 20245,522.005,540.005,460.005,519.005,447.85312,400
Jul 16, 20245,480.005,546.005,473.005,505.005,434.03511,500
Jul 12, 20245,534.005,607.005,525.005,568.005,496.22468,600
Jul 11, 20245,655.005,676.005,580.005,612.005,539.65487,500
Jul 10, 20245,574.005,658.005,557.005,640.005,567.29571,500
Jul 9, 20245,620.005,620.005,527.005,546.005,474.50683,200
Jul 8, 20245,652.005,695.005,632.005,653.005,580.12324,800
Jul 5, 20245,680.005,691.005,624.005,638.005,565.32248,400
Jul 4, 20245,680.005,692.005,636.005,678.005,604.80227,500
Jul 3, 20245,698.005,698.005,636.005,671.005,597.89361,100
Jul 2, 20245,701.005,735.005,657.005,698.005,624.54416,500
Jul 1, 20245,707.005,757.005,688.005,698.005,624.54378,800
Jun 28, 20245,821.005,832.005,681.005,707.005,633.43711,900
Jun 27, 2024 55 Dividend
Jun 27, 20245,848.005,859.005,795.005,839.005,763.73509,000
Jun 26, 20245,867.005,874.005,811.005,867.005,737.07507,800
Jun 25, 20245,820.005,897.005,784.005,842.005,712.63493,400
Jun 24, 20245,745.005,790.005,714.005,770.005,642.22455,300
Jun 21, 20245,707.005,747.005,666.005,677.005,551.28522,400
Jun 20, 20245,718.005,731.005,622.005,684.005,558.13434,000
Jun 19, 20245,697.005,757.005,684.005,737.005,609.95326,200
Jun 18, 20245,694.005,771.005,691.005,701.005,574.75421,100
Jun 17, 20245,750.005,775.005,664.005,684.005,558.13492,300
Jun 14, 20245,668.005,729.005,632.005,702.005,575.731,028,000
Jun 13, 20245,626.005,717.005,625.005,666.005,540.52547,500
Jun 12, 20245,670.005,670.005,617.005,650.005,524.88442,200
Jun 11, 20245,687.005,703.005,615.005,615.005,490.65378,000
Jun 10, 20245,606.005,646.005,585.005,645.005,519.99402,800
Jun 7, 20245,652.005,677.005,610.005,613.005,488.70412,200
Jun 6, 20245,600.005,673.005,596.005,657.005,531.72373,300
Jun 5, 20245,683.005,720.005,613.005,631.005,506.30433,800
Jun 4, 20245,649.005,667.005,611.005,659.005,533.68676,800
Jun 3, 20245,689.005,762.005,656.005,669.005,543.46525,700
May 31, 20245,699.005,771.005,671.005,751.005,623.641,725,500
May 30, 20245,639.005,736.005,635.005,727.005,600.17678,700
May 29, 20245,699.005,706.005,641.005,685.005,559.10586,200
May 28, 20245,664.005,724.005,662.005,694.005,567.90391,200
May 27, 20245,679.005,710.005,660.005,704.005,577.68418,700
May 24, 20245,590.005,690.005,551.005,679.005,553.24680,400
May 23, 20245,555.005,627.005,555.005,587.005,463.27513,700
May 22, 20245,622.005,663.005,570.005,618.005,493.59510,200
May 21, 20245,694.005,760.005,643.005,650.005,524.88560,500
May 20, 20245,629.005,729.005,606.005,728.005,601.15547,400
May 17, 20245,710.005,798.005,667.005,689.005,563.021,026,000
May 16, 20245,580.005,648.005,542.005,632.005,507.28694,500
May 15, 20245,629.005,695.005,585.005,608.005,483.81962,100
May 14, 20245,750.005,828.005,626.005,680.005,554.212,422,800

Related Tickers

2593.T Ito En, Ltd.
3,184.00
-1.42%
 
603156.SS Hebei Yangyuan ZhiHui Beverage Co., Ltd.
24.30
-0.29%
 
2267.T Yakult Honsha Co.,Ltd.
2,838.50
-1.05%
 
CBG.BK Carabao Group Public Company Limited
60.00
-2.04%
 
CCEP.L Coca-Cola Europacific Partners PLC
6,610.00
-0.30%
 
CCH.L Coca-Cola HBC AG
3,772.00
+0.53%
 
2097.HK MIXUE Group
459.800
+2.09%
 
ZVIA Zevia PBC
2.8900
+6.25%
 
PEP PepsiCo, Inc.
130.31
-1.04%
 
KO The Coca-Cola Company
68.96
-0.82%