Suntory Beverage & Food Limited - 2587.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,691	4,646	4,646	4,710	4,638	674,700
August 15, 2025	4,720	4,691	4,691	4,725	4,635	748,400
August 14, 2025	4,774	4,751	4,751	4,803	4,743	614,800
August 13, 2025	4,783	4,759	4,759	4,808	4,759	672,800
August 12, 2025	4,805	4,805	4,805	4,839	4,791	933,700
August 08, 2025	4,720	4,772	4,772	4,805	4,718	1.35M
August 07, 2025	4,563	4,662	4,662	4,666	4,442	1.49M
August 06, 2025	4,601	4,596	4,596	4,615	4,571	769,500
August 05, 2025	4,600	4,577	4,577	4,623	4,565	816,000
August 04, 2025	4,588	4,616	4,616	4,629	4,565	850,600
August 01, 2025	4,558	4,590	4,590	4,616	4,558	599,000
July 31, 2025	4,568	4,568	4,568	4,576	4,555	522,300
July 30, 2025	4,581	4,568	4,568	4,594	4,549	765,700
July 29, 2025	4,575	4,550	4,550	4,577	4,530	549,800
July 28, 2025	4,550	4,578	4,578	4,583	4,545	564,900
July 25, 2025	4,625	4,567	4,567	4,630	4,564	395,400
July 24, 2025	4,600	4,606	4,606	4,615	4,593	666,300
July 23, 2025	4,528	4,588	4,588	4,609	4,518	933,000
July 22, 2025	4,500	4,505	4,505	4,566	4,487	750,700
July 18, 2025	4,531	4,545	4,545	4,562	4,522	710,800
July 17, 2025	4,470	4,500	4,500	4,503	4,457	580,900
July 16, 2025	4,465	4,486	4,486	4,486	4,442	634,700
July 15, 2025	4,489	4,455	4,455	4,514	4,455	438,200
July 14, 2025	4,501	4,488	4,488	4,515	4,479	418,000
July 11, 2025	4,460	4,469	4,469	4,479	4,446	919,600
July 10, 2025	4,500	4,451	4,451	4,524	4,451	947,900
July 09, 2025	4,523	4,526	4,526	4,547	4,493	769,200
July 08, 2025	4,508	4,482	4,482	4,556	4,465	1.45M
July 07, 2025	4,631	4,627	4,627	4,673	4,623	430,900
July 04, 2025	4,609	4,631	4,631	4,631	4,597	302,400
July 03, 2025	4,589	4,627	4,627	4,632	4,589	456,100
July 02, 2025	4,617	4,627	4,627	4,644	4,617	367,400
July 01, 2025	4,619	4,616	4,616	4,634	4,584	417,500
June 30, 2025	4,600	4,610	4,610	4,645	4,598	751,800
June 27, 2025	4,570	4,585	4,585	4,597	4,564	529,400
June 26, 2025	4,539	4,591	4,531	4,599	4,533	510,100
June 25, 2025	4,607	4,585	4,525.08	4,624	4,585	435,200
June 24, 2025	4,620	4,598	4,537.91	4,636	4,583	499,400
June 23, 2025	4,600	4,606	4,545.8	4,618	4,575	441,500
June 20, 2025	4,650	4,612	4,612	4,654	4,612	960,500
June 19, 2025	4,662	4,664	4,664	4,666	4,628	419,300
June 18, 2025	4,622	4,661	4,661	4,685	4,620	686,200
June 17, 2025	4,655	4,639	4,639	4,675	4,627	334,800
June 16, 2025	4,655	4,636	4,636	4,682	4,623	381,000
June 13, 2025	4,700	4,646	4,646	4,700	4,630	471,000
June 12, 2025	4,674	4,692	4,692	4,706	4,668	434,800
June 11, 2025	4,700	4,700	4,700	4,718	4,682	405,300
June 10, 2025	4,662	4,679	4,679	4,696	4,657	450,100
June 09, 2025	4,671	4,664	4,664	4,699	4,662	513,900
June 06, 2025	4,600	4,643	4,643	4,643	4,596	618,900
June 05, 2025	4,650	4,640	4,640	4,667	4,615	487,300
June 04, 2025	4,650	4,673	4,673	4,684	4,646	659,700
June 03, 2025	4,674	4,710	4,710	4,738	4,664	688,400
June 02, 2025	4,683	4,654	4,654	4,704	4,641	326,400
May 30, 2025	4,636	4,691	4,691	4,708	4,632	712,500
May 29, 2025	4,700	4,657	4,657	4,704	4,633	547,600
May 28, 2025	4,696	4,676	4,676	4,699	4,663	424,500
May 27, 2025	4,675	4,669	4,669	4,699	4,656	537,400
May 26, 2025	4,664	4,690	4,690	4,690	4,646	472,200
May 23, 2025	4,645	4,664	4,664	4,672	4,638	364,400

Suntory Beverage & Food Limited (2587.T) JPX