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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4,711	4,800	4,800	4,800	4,700	654,200
November 06, 2025	4,712	4,687	4,687	4,724	4,678	566,700
November 05, 2025	4,712	4,687	4,687	4,724	4,678	593,500
November 04, 2025	4,738	4,712	4,712	4,747	4,674	593,500
October 31, 2025	4,700	4,662	4,662	4,705	4,638	706,000
October 30, 2025	4,700	4,662	4,662	4,705	4,638	793,500
October 29, 2025	4,780	4,643	4,643	4,795	4,643	640,800
October 28, 2025	4,783	4,790	4,790	4,815	4,777	773,600
October 27, 2025	4,810	4,786	4,786	4,813	4,785	477,600
October 24, 2025	4,828	4,800	4,800	4,838	4,788	711,700
October 23, 2025	4,840	4,832	4,832	4,841	4,802	574,000
October 22, 2025	4,825	4,840	4,840	4,845	4,821	451,500
October 21, 2025	4,822	4,831	4,831	4,867	4,818	568,100
October 20, 2025	4,850	4,824	4,824	4,852	4,806	690,300
October 17, 2025	4,760	4,791	4,791	4,805	4,755	683,800
October 16, 2025	4,737	4,751	4,751	4,768	4,737	478,500
October 15, 2025	4,733	4,737	4,737	4,769	4,723	562,900
October 14, 2025	4,697	4,724	4,724	4,767	4,691	1.08M
October 10, 2025	4,684	4,717	4,717	4,730	4,661	889,100
October 09, 2025	4,652	4,657	4,657	4,677	4,644	546,400
October 08, 2025	4,690	4,679	4,679	4,735	4,661	919,000
October 07, 2025	4,605	4,622	4,622	4,635	4,594	564,600
October 06, 2025	4,605	4,590	4,590	4,607	4,571	822,800
October 03, 2025	4,507	4,543	4,543	4,554	4,501	555,700
October 02, 2025	4,516	4,498	4,498	4,524	4,480	642,900
October 01, 2025	4,614	4,544	4,544	4,618	4,513	654,400
September 30, 2025	4,646	4,625	4,625	4,665	4,625	879,100
September 29, 2025	4,724	4,650	4,650	4,725	4,642	871,300
September 26, 2025	4,727	4,727	4,727	4,758	4,717	815,100
September 25, 2025	4,730	4,706	4,706	4,735	4,672	824,300
September 24, 2025	4,747	4,690	4,690	4,756	4,671	1.04M
September 22, 2025	4,685	4,706	4,706	4,729	4,669	605,900
September 19, 2025	4,615	4,685	4,685	4,697	4,607	1.22M
September 18, 2025	4,696	4,651	4,651	4,696	4,643	638,600
September 17, 2025	4,690	4,673	4,673	4,740	4,665	1.47M
September 16, 2025	4,624	4,684	4,684	4,692	4,606	1.47M
September 12, 2025	4,628	4,601	4,601	4,656	4,601	751,600
September 11, 2025	4,628	4,647	4,647	4,663	4,621	751,600
September 10, 2025	4,622	4,658	4,658	4,680	4,604	974,200
September 09, 2025	4,671	4,589	4,589	4,683	4,580	1.15M
September 08, 2025	4,721	4,680	4,680	4,736	4,680	522,000
September 05, 2025	4,734	4,707	4,707	4,738	4,686	479,000
September 04, 2025	4,715	4,720	4,720	4,741	4,692	563,100
September 03, 2025	4,702	4,705	4,705	4,753	4,699	1.2M
September 02, 2025	4,605	4,725	4,725	4,830	4,524	8.67M
September 01, 2025	4,571	4,590	4,590	4,648	4,570	381,200
August 29, 2025	4,565	4,560	4,560	4,572	4,540	537,300
August 28, 2025	4,585	4,573	4,573	4,588	4,555	442,400
August 27, 2025	4,599	4,575	4,575	4,605	4,571	581,100
August 26, 2025	4,705	4,619	4,619	4,709	4,619	980,900
August 25, 2025	4,608	4,716	4,716	4,810	4,607	885,200
August 22, 2025	4,635	4,600	4,600	4,643	4,583	436,800
August 21, 2025	4,690	4,634	4,634	4,694	4,634	483,400
August 20, 2025	4,622	4,683	4,683	4,707	4,615	748,200
August 19, 2025	4,506	4,577	4,577	4,577	4,506	1.38M
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

Suntory Beverage & Food Limited (2587.T) JPX