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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,738.6722
CLOSE 4,735.0207

Low

LOW 4,250

High

HIGH 5,280
DATEOPENHIGHLOWCLOSE
01/04/20194,9004,9454,8054,865
01/07/20194,9955,0804,9705,040
01/08/20194,9104,9254,7854,815
01/09/20194,8704,8704,8004,805
01/10/20194,8904,9354,8354,880
01/11/20194,8804,8854,8254,865
01/15/20194,8104,8454,7554,775
01/16/20194,7804,8454,7554,845
01/17/20194,9504,9704,7204,780
01/18/20194,8004,8254,7704,825
01/21/20194,8404,9204,8254,880
01/22/20194,9254,9354,8504,895
01/23/20194,8954,9104,8454,855
01/24/20194,8104,8654,7404,855
01/25/20194,8004,9104,7904,890
01/28/20194,8504,8954,7954,855
01/29/20194,8504,8754,8204,830
01/30/20194,7604,8354,7454,790
01/31/20194,9004,9554,8004,815
02/01/20194,8004,8554,7954,810
02/04/20194,8604,9454,8454,935
02/05/20194,9204,9554,9054,920
02/06/20194,9505,0204,9354,970
02/07/20194,9204,9304,8704,875
02/08/20194,8604,8704,7904,810
02/12/20194,8204,8854,8154,850
02/13/20194,8504,8904,8104,870
02/14/20194,8704,9254,7654,810
02/15/20194,8554,8754,6554,680
02/18/20194,6654,7754,6554,760
02/19/20194,8204,9754,8204,955
02/20/20194,9355,0004,9204,990
02/21/20195,0005,0804,9905,020
02/22/20194,9955,0704,9955,050
02/25/20195,0305,0505,0105,030
02/26/20194,9855,0304,9855,010
02/27/20194,9855,0204,9654,970
02/28/20194,9704,9754,9104,910
03/01/20194,9454,9554,8854,905
03/04/20194,9104,9804,8954,915
03/05/20194,8754,8904,8304,860
03/06/20194,8204,8504,7854,850
03/07/20194,8154,8254,7204,745
03/08/20194,6954,7654,6904,730
03/11/20194,7504,8304,7404,805
03/12/20194,8054,8804,8004,880
03/13/20194,8604,8904,8354,865
03/14/20194,8854,9004,8554,890
03/15/20194,9254,9904,9004,990
03/18/20194,9754,9854,9354,985
03/19/20194,9555,0104,9304,995
03/20/20195,0005,0804,9905,080
03/22/20195,0805,1005,0405,050
03/25/20195,0305,0304,9354,970
03/26/20195,0205,1404,9955,130
03/27/20195,1705,1905,1305,160
03/28/20195,1405,1705,1105,140
03/29/20195,1705,2505,1605,200
04/01/20195,2605,2805,1905,210
04/02/20195,2505,2505,1005,110
04/03/20195,0705,0905,0205,080
04/04/20195,0705,0805,0005,060
04/05/20195,0505,0605,0105,020
04/08/20195,0405,0505,0005,010
04/09/20194,9204,9554,9054,935
04/10/20194,9154,9504,9104,920
04/11/20194,9455,0204,9305,010
04/12/20194,9804,9854,9104,970
04/15/20195,0405,0604,9754,980
04/16/20195,0005,0104,9805,000
04/17/20194,9404,9404,8504,850
04/18/20194,8104,8504,7804,835
04/19/20194,8304,8654,7904,805
04/22/20194,7904,8604,7704,860
04/23/20194,8504,8954,8154,855
04/24/20194,9254,9304,8454,870
04/25/20194,8954,9104,8554,870
04/26/20194,8904,9054,8754,900
05/07/20194,8554,8604,7354,770
05/08/20194,7354,7404,6104,615
05/09/20194,8004,8204,6754,675
05/10/20194,6054,6654,5754,640
05/13/20194,5704,6554,5254,605
05/14/20194,5304,5554,5004,550
05/15/20194,5454,6654,5404,660
05/16/20194,7154,7454,6504,725
05/17/20194,7754,7954,7404,765
05/20/20194,7554,7854,7454,780
05/21/20194,8054,8654,8004,805
05/22/20194,7654,8004,7104,710
05/23/20194,6654,7954,6654,775
05/24/20194,7754,8604,7654,835
05/27/20194,8004,8354,7704,805
05/28/20194,7154,7554,6954,705
05/29/20194,6354,6404,5954,610
05/30/20194,5454,5554,5054,525
05/31/20194,5454,5604,5104,515
06/03/20194,4904,5104,4654,500
06/04/20194,5404,5404,4254,435
06/05/20194,4904,5304,4804,520
06/06/20194,5204,5504,5004,505
06/07/20194,5404,5604,5154,535
06/10/20194,5604,5704,5204,550
06/11/20194,5854,6104,5454,560
06/12/20194,6004,6354,5804,580
06/13/20194,5804,6054,5054,520
06/14/20194,5004,5854,4654,575
06/17/20194,5754,6004,5504,575
06/18/20194,7104,7804,6104,635
06/19/20194,6204,6654,5954,650
06/20/20194,6654,7004,6354,675
06/21/20194,6854,7754,6754,750
06/24/20194,7504,7554,6204,670
06/25/20194,7404,7854,7004,725
06/26/20194,6404,6804,6154,675
06/27/20194,6254,6804,6104,680
06/28/20194,6654,7154,6604,685
07/01/20194,7004,7154,6504,710
07/02/20194,7254,7504,7004,730
07/03/20194,7704,7754,7154,740
07/04/20194,7654,8004,7504,800
07/05/20194,7704,7804,7554,770
07/08/20194,7404,7554,7004,710
07/09/20194,7354,7654,6854,700
07/10/20194,7154,7304,6804,705
07/11/20194,7104,7304,7004,705
07/12/20194,7154,7204,6454,660
07/16/20194,6704,6804,5704,600
07/17/20194,5304,5404,4854,500
07/18/20194,4654,4754,3804,390
07/19/20194,3704,4704,3604,470
07/22/20194,4004,4254,3654,375
07/23/20194,3754,4104,3604,390
07/24/20194,4304,4354,3254,345
07/25/20194,3454,3904,3354,345
07/26/20194,3404,3604,3004,345
07/29/20194,3604,3754,3404,375
07/30/20194,4204,4704,4104,465
07/31/20194,4104,4204,3354,335
08/01/20194,3254,4254,3104,425
08/02/20194,4204,4254,3254,355
08/05/20194,3204,3504,2504,295
08/06/20194,5754,5804,4054,515
08/07/20194,5854,6404,5054,580
08/08/20194,5854,6404,5304,595
08/09/20194,6254,6804,5854,585
08/13/20194,6004,6054,4604,485
08/14/20194,4854,5454,4654,545
08/15/20194,4454,4954,4304,475
08/16/20194,5304,5954,5154,565
08/19/20194,5954,5954,5454,545
08/20/20194,5354,5804,5304,580
08/21/20194,5504,6304,5404,620
08/22/20194,5904,6454,5904,645
08/23/20194,6704,6804,6104,630
08/26/20194,5004,6004,5004,580
08/27/20194,6304,6654,6054,645
08/28/20194,6154,6154,5204,540
08/29/20194,5804,5854,4904,540
08/30/20194,5454,5854,5354,580
09/02/20194,5254,5704,5154,560
09/03/20194,5804,6604,5654,650
09/04/20194,7154,7404,6704,725
09/05/20194,7054,7604,6854,745
09/06/20194,7104,7304,6804,700
09/09/20194,7154,7704,7054,770
09/10/20194,7254,7254,6504,665
09/11/20194,6554,7204,6404,715
09/12/20194,7354,7354,6504,710
09/13/20194,7004,7004,6654,675
09/17/20194,7054,7254,6704,725
09/18/20194,7104,7154,6454,665
09/19/20194,7154,7454,6554,735
09/20/20194,7504,7604,6754,705
09/24/20194,7204,7604,7054,725
09/25/20194,6754,7404,6704,705
09/26/20194,7104,7504,6754,720
09/27/20194,7254,7304,6354,685
09/30/20194,6204,6304,5904,620
10/01/20194,6454,7104,6304,665
10/02/20194,7004,7404,6654,680
10/03/20194,5804,6204,5754,595
10/04/20194,5554,6104,5404,610
10/07/20194,6154,6454,5954,605
10/08/20194,6354,6554,6254,640
10/09/20194,6254,6704,6254,670
10/10/20194,6254,6354,5804,600
10/11/20194,6254,6404,5904,630
10/15/20194,6504,7454,6454,740
10/16/20194,7354,7454,6854,705
10/17/20194,6854,7054,6304,645
10/18/20194,6454,6704,5854,590
10/21/20194,6104,6554,6054,630
10/23/20194,6304,6654,5954,635
10/24/20194,6904,7354,6754,680
10/25/20194,7004,7104,6604,695
10/28/20194,6804,6854,6504,675
10/29/20194,6704,7054,6254,635
10/30/20194,6554,6904,6454,670
10/31/20194,6654,6804,6154,620
11/01/20194,6304,6954,6254,660
11/05/20194,7254,7554,6704,750
11/06/20195,0305,0504,7404,755
11/07/20194,7504,8204,7504,820
11/08/20194,8354,8804,7904,845
11/11/20194,8654,8754,8354,865
11/12/20194,8304,8304,7554,775
11/13/20194,8054,8304,7404,750
11/14/20194,7504,7754,7104,755
11/15/20194,7754,8154,7654,800
11/18/20194,7554,8054,7454,805
11/19/20194,7954,8254,7704,780
11/20/20194,7504,8004,7304,800
11/21/20194,8054,8454,7554,840
11/22/20194,7704,7854,7004,705
11/25/20194,7554,7654,7154,735
11/26/20194,7754,8154,7354,790
11/27/20194,8154,8504,8054,830
11/28/20194,7904,8204,7704,800
11/29/20194,8204,8304,7404,750
12/02/20194,7704,7904,7504,755
12/03/20194,7204,7504,7104,710
12/04/20194,7054,7354,6954,720
12/05/20194,7004,7204,6904,715
12/06/20194,7254,7504,7054,745
12/09/20194,7254,7254,6604,675
12/10/20194,6904,7154,6704,710
12/11/20194,7504,7754,7354,770
12/12/20194,7504,7754,7154,770
12/13/20194,8254,8404,7804,810
12/16/20194,8254,8404,7904,790
12/17/20194,7804,7954,7054,710
12/18/20194,7004,7054,6604,660
12/19/20194,6454,6704,6354,645
12/20/20194,6404,6654,6154,640
12/23/20194,6654,6904,6454,650
12/24/20194,6504,6554,6254,640
12/25/20194,6204,6304,5904,600
12/26/20194,6204,6204,5854,610
12/27/20194,6304,6304,5804,605
12/30/20194,5654,5854,5454,545