Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Suntory Beverage & Food Limited logo
2587.T
Suntory Beverage & Food Limited
06:30:00
4370 ¥
0.0000 (%0.00)
Previous Close: 4325
Day Low₺4290
Day High₺4377
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

2587.T: Suntory Beverage & Food Limited Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,781.4959
CLOSE 3,781.7008

Low

LOW 3,210

High

HIGH 4,395
DATEOPENHIGHLOWCLOSE
01/06/20143,3453,3603,3003,335
01/07/20143,3403,3453,3003,310
01/08/20143,3203,3403,3003,340
01/09/20143,3403,3403,2953,305
01/10/20143,3053,3053,2653,280
01/14/20143,3503,3603,2903,290
01/15/20143,2853,3203,2403,310
01/16/20143,3103,3153,2803,285
01/17/20143,2753,3253,2753,310
01/20/20143,3203,3503,3153,350
01/21/20143,3503,3803,3203,365
01/22/20143,3653,3903,3603,380
01/23/20143,3903,3903,3503,380
01/24/20143,3403,3803,3303,375
01/27/20143,3153,3803,3003,370
01/28/20143,3753,4053,3603,385
01/29/20143,3903,4053,3803,400
01/30/20143,3853,4003,3653,385
01/31/20143,3803,3903,3353,355
02/03/20143,3453,3553,3153,345
02/04/20143,2853,2903,2103,215
02/05/20143,2403,2853,2303,275
02/06/20143,2803,2803,2303,230
02/07/20143,3003,3103,2653,300
02/10/20143,3353,3503,3103,345
02/12/20143,3653,4203,3603,410
02/13/20143,4253,4453,4003,430
02/14/20143,4053,4203,3753,380
02/17/20143,4403,4903,3303,470
02/18/20143,4753,4953,4553,470
02/19/20143,4853,4903,4703,480
02/20/20143,4853,5003,4603,470
02/21/20143,5003,5003,4703,490
02/24/20143,4953,5153,4553,505
02/25/20143,5103,5403,4903,535
02/26/20143,5053,5703,5003,560
02/27/20143,5453,5903,5253,565
02/28/20143,5703,5903,5353,585
03/03/20143,5603,6003,5553,600
03/04/20143,5853,6003,5653,590
03/05/20143,6003,6053,5853,600
03/06/20143,5953,6003,5603,570
03/07/20143,5953,5953,5553,560
03/10/20143,5753,5853,5203,530
03/11/20143,5803,6003,5653,600
03/12/20143,5703,5803,5503,565
03/13/20143,5953,6403,5853,630
03/14/20143,6353,6453,5703,575
03/17/20143,5553,6403,5403,620
03/18/20143,6403,6503,6103,615
03/19/20143,6153,6253,5703,575
03/20/20143,5953,6103,4903,505
03/24/20143,4953,5753,4703,570
03/25/20143,5703,6203,5553,610
03/26/20143,6103,6253,5853,620
03/27/20143,5203,5553,4603,540
03/28/20143,5403,5603,4653,560
03/31/20143,5453,5653,5103,555
04/01/20143,5703,5753,4903,520
04/02/20143,5503,5653,5053,535
04/03/20143,5453,5703,5303,550
04/04/20143,5403,5503,5153,550
04/07/20143,5503,5853,5403,585
04/08/20143,5953,5953,5203,530
04/09/20143,5303,5803,5253,550
04/10/20143,5753,5953,5153,520
04/11/20143,4903,5203,4653,495
04/14/20143,4903,5803,4903,530
04/15/20143,5303,5303,3753,450
04/16/20143,4903,5603,4703,485
04/17/20143,5553,6153,4653,485
04/18/20143,5053,5053,4603,495
04/21/20143,4953,5153,4703,490
04/22/20143,5153,5403,5103,535
04/23/20143,5453,5603,4703,560
04/24/20143,5453,5603,5103,520
04/25/20143,5153,5553,4803,525
04/28/20143,5153,6303,5003,555
04/30/20143,5703,5903,5353,565
05/01/20143,5603,5753,5253,550
05/02/20143,5503,5603,5253,545
05/07/20143,5503,5903,5353,560
05/08/20143,5053,6303,5053,625
05/09/20143,6003,6303,5703,615
05/12/20143,6103,6803,6053,660
05/13/20143,6703,6803,6453,670
05/14/20143,6653,7353,6553,730
05/15/20143,7303,7453,7003,735
05/16/20143,7253,7253,6453,670
05/19/20143,6903,7353,6803,710
05/20/20143,7103,7103,6653,670
05/21/20143,6603,7103,6553,705
05/22/20143,7153,7453,6953,735
05/23/20143,7353,7953,7253,775
05/26/20143,7953,8203,7653,815
05/27/20143,8203,8703,8203,845
05/28/20143,8503,8953,8303,885
05/29/20143,8903,9153,8203,830
05/30/20143,8453,8953,8403,885
06/02/20143,9353,9903,8703,895
06/03/20143,9253,9303,8603,865
06/04/20143,8953,9553,8803,955
06/05/20143,9203,9353,8653,880
06/06/20143,8903,9303,8603,870
06/09/20143,8953,8953,8503,865
06/10/20143,8603,8753,8253,835
06/11/20143,8353,8853,8353,880
06/12/20143,8853,9653,8803,925
06/13/20143,9253,9303,8853,925
06/16/20143,9253,9303,8953,900
06/17/20143,9253,9603,9153,960
06/18/20143,9603,9753,9453,955
06/19/20143,9303,9803,9203,980
06/20/20143,9503,9753,8053,815
06/23/20143,8453,8753,8153,850
06/24/20143,9303,9553,8953,955
06/25/20143,9603,9853,9103,910
06/26/20143,9503,9503,9003,920
06/27/20143,9203,9203,8853,905
06/30/20143,9253,9753,9203,975
07/01/20143,9804,0103,9753,990
07/02/20144,0004,0053,9503,955
07/03/20143,9853,9853,9303,940
07/04/20143,9603,9653,9153,935
07/07/20143,9453,9503,8953,895
07/08/20143,8553,8953,8303,850
07/09/20143,8253,8703,8253,855
07/10/20143,8453,8853,8403,865
07/11/20143,8203,8703,8203,855
07/14/20143,8453,8703,8403,850
07/15/20143,8703,8803,8553,865
07/16/20143,8703,8953,8653,865
07/17/20143,8953,9203,8703,885
07/18/20143,8503,8653,8353,850
07/22/20143,9203,9303,8903,900
07/23/20143,9003,9353,8303,840
07/24/20143,8203,8303,7853,785
07/25/20143,7853,8303,7853,815
07/28/20143,8103,8203,7853,790
07/29/20143,8003,8303,7803,820
07/30/20143,8403,9203,8303,910
07/31/20143,9253,9253,8503,880
08/01/20143,8353,8503,8203,830
08/04/20143,8303,8303,8103,810
08/05/20143,8103,8253,8003,800
08/06/20143,9104,0303,8753,995
08/07/20143,9704,0003,9353,990
08/08/20143,9604,0053,9203,925
08/11/20143,9453,9653,9053,950
08/12/20143,9703,9703,9353,950
08/13/20143,9153,9353,8853,905
08/14/20143,9403,9503,8853,940
08/15/20143,9603,9753,9553,970
08/18/20143,9653,9953,9653,990
08/19/20143,9903,9903,9453,965
08/20/20143,9503,9553,9053,915
08/21/20143,9153,9753,9103,960
08/22/20143,9704,0653,9604,025
08/25/20144,0054,0303,9803,995
08/26/20143,9853,9953,9253,925
08/27/20143,9253,9403,8803,895
08/28/20143,8703,8803,8103,845
08/29/20143,8303,8703,7953,815
09/01/20143,7903,7953,7453,770
09/02/20143,7803,8353,7703,805
09/03/20143,8303,8303,7853,800
09/04/20143,8053,8103,7703,780
09/05/20143,7953,7953,7603,760
09/08/20143,7903,7903,7203,745
09/09/20143,7453,7453,6903,695
09/10/20143,7353,7953,7353,790
09/11/20143,8453,9353,8353,925
09/12/20143,9603,9803,9403,970
09/16/20143,9653,9653,9153,945
09/17/20143,9453,9803,9353,955
09/18/20143,9553,9553,9203,930
09/19/20143,9553,9603,9203,960
09/22/20143,9553,9553,8903,890
09/24/20143,8703,9003,8503,885
09/25/20143,9003,9153,8853,910
09/26/20143,8553,8953,8503,885
09/29/20143,9253,9303,9003,915
09/30/20143,9153,9153,8403,890
10/01/20143,8803,9003,8503,880
10/02/20143,8653,8903,8103,815
10/03/20143,8003,8203,7703,795
10/06/20143,8353,8603,8303,835
10/07/20143,8603,9003,8453,875
10/08/20143,8453,9203,8353,885
10/09/20143,9003,9003,8003,805
10/10/20143,7053,8153,6903,800
10/14/20143,7053,7353,6453,655
10/15/20143,6753,7203,6653,715
10/16/20143,6753,7003,6553,660
10/17/20143,6503,6503,5903,590
10/20/20143,6553,6753,6303,660
10/21/20143,6903,7303,6803,710
10/22/20143,7103,7553,6853,755
10/23/20143,7403,8203,7353,790
10/24/20143,7853,7903,7353,765
10/27/20143,7753,8903,7703,885
10/28/20143,8853,9203,8603,900
10/29/20143,8953,9053,8453,870
10/30/20143,8603,9103,8453,880
10/31/20143,8803,9803,8703,975
11/04/20144,0004,0003,9303,955
11/05/20143,9503,9753,9203,975
11/06/20144,0004,2003,9954,190
11/07/20144,1754,1954,1254,165
11/10/20144,1804,2254,1704,175
11/11/20144,1704,2404,1654,240
11/12/20144,3104,3704,3054,335
11/13/20144,2954,3554,2554,350
11/14/20144,3754,3804,2854,300
11/17/20144,2854,2954,2154,230
11/18/20144,2404,2904,2004,220
11/19/20144,2154,2554,1904,240
11/20/20144,3004,3154,2304,250
11/21/20144,2154,2154,1704,210
11/25/20144,2554,2604,2004,240
11/26/20144,2104,2504,1854,220
11/27/20144,2154,2404,1754,200
11/28/20144,1704,2054,1554,190
12/01/20144,2004,2404,1954,225
12/02/20144,2004,2504,2004,225
12/03/20144,2404,2754,2104,265
12/04/20144,2654,3254,2604,325
12/05/20144,3204,3654,2904,345
12/08/20144,3804,3854,3154,385
12/09/20144,3804,3954,3654,390
12/10/20144,3554,3854,2104,220
12/11/20144,1704,2504,1704,220
12/12/20144,2004,2154,1704,170
12/15/20144,1504,1854,1354,150
12/16/20144,1204,1804,0254,040
12/17/20144,0604,0754,0104,015
12/18/20144,1154,1354,0904,105
12/19/20144,1654,1754,0804,150
12/22/20144,1404,1654,1304,160
12/24/20144,1854,2104,1754,205
12/25/20144,2154,2254,1754,205
12/26/20144,2104,2104,1654,180
12/29/20144,1654,1854,1504,180
12/30/20144,1904,2104,1554,170