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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,112.8512
CLOSE 4,110.5579

Low

LOW 3,520

High

HIGH 4,785
DATEOPENHIGHLOWCLOSE
01/06/20204,4854,5004,4354,440
01/07/20204,4854,5354,4854,520
01/08/20204,4754,5054,4204,490
01/09/20204,5304,5504,5104,525
01/10/20204,5554,5654,5204,550
01/14/20204,5904,6204,5604,620
01/15/20204,6354,6554,6054,650
01/16/20204,6504,6754,6304,670
01/17/20204,6704,6854,6254,655
01/20/20204,6704,6704,6204,620
01/21/20204,6254,6454,6004,610
01/22/20204,6704,7004,6404,690
01/23/20204,6304,6954,6254,685
01/24/20204,6804,6804,6154,655
01/27/20204,6154,6154,5754,595
01/28/20204,5754,5954,5554,580
01/29/20204,5954,6254,5854,625
01/30/20204,5854,6154,5804,600
01/31/20204,6454,6704,6204,645
02/03/20204,5954,6804,5904,670
02/04/20204,6904,6954,6454,680
02/05/20204,7104,7554,7054,750
02/06/20204,7504,7854,7354,735
02/07/20204,7654,7704,7154,720
02/10/20204,6904,7054,6354,665
02/12/20204,6304,6354,5554,570
02/13/20204,5454,5754,4904,560
02/14/20204,5504,7554,5404,695
02/17/20204,6754,6754,6104,655
02/18/20204,6054,6454,5854,615
02/19/20204,6604,6904,6404,660
02/20/20204,6454,6904,6454,655
02/21/20204,6104,6304,5954,595
02/25/20204,4254,4454,4004,415
02/26/20204,4004,4254,3804,395
02/27/20204,3304,3404,2504,255
02/28/20204,1804,1854,0704,110
03/02/20204,0854,1904,0404,170
03/03/20204,2654,3254,2104,250
03/04/20204,2454,3204,1954,315
03/05/20204,3254,3304,2604,295
03/06/20204,2504,2504,1304,150
03/09/20204,0304,0703,9453,995
03/10/20203,9404,0003,8053,985
03/11/20203,9904,0853,9904,005
03/12/20203,8903,9053,7603,880
03/13/20203,5703,7653,5203,705
03/16/20203,7153,7853,6003,620
03/17/20203,5853,7853,5503,745
03/18/20203,7853,9603,7303,875
03/19/20204,0154,1303,9253,950
03/23/20203,9254,0753,9104,035
03/24/20204,0504,0503,7153,730
03/25/20203,8204,1003,8204,090
03/26/20203,9604,0453,8654,005
03/27/20204,1104,1754,0054,170
03/30/20204,1754,2704,1154,260
03/31/20204,2804,2954,0754,085
04/01/20204,0454,1003,9203,935
04/02/20203,9104,0553,9103,925
04/03/20203,9454,1603,9453,970
04/06/20204,1004,1404,0404,115
04/07/20204,1304,2604,1304,195
04/08/20204,1804,3654,1604,265
04/09/20204,2604,3104,1504,200
04/10/20204,2004,2004,0754,160
04/13/20204,1004,1504,0354,045
04/14/20204,0754,1154,0404,060
04/15/20203,9904,1253,9604,100
04/16/20204,0304,0453,9003,905
04/17/20203,9353,9753,8653,900
04/20/20203,8754,0103,8753,970
04/21/20203,9004,0503,8854,045
04/22/20204,1054,1203,9804,100
04/23/20204,0904,1504,0754,105
04/24/20204,1154,1154,0254,100
04/27/20204,2404,2554,1004,110
04/28/20204,1004,1304,0804,125
04/30/20204,2404,2404,0354,055
05/01/20204,0554,1254,0004,015
05/07/20203,9153,9203,8753,900
05/08/20203,9553,9853,9303,980
05/11/20204,1354,3054,0754,285
05/12/20204,2454,2754,1804,235
05/13/20204,1904,2354,1704,205
05/14/20204,2004,2104,0854,105
05/15/20204,1154,1404,0004,080
05/18/20204,1004,1204,0504,075
05/19/20204,1404,1554,0904,115
05/20/20204,1154,1704,0904,160
05/21/20204,1504,1904,1504,165
05/22/20204,1154,1354,0854,120
05/25/20204,1454,1604,1104,155
05/26/20204,1804,3004,1454,285
05/27/20204,3004,3804,2554,375
05/28/20204,3954,4004,2954,340
05/29/20204,3554,4254,3204,400
06/01/20204,3804,4154,3754,375
06/02/20204,3954,5004,3854,475
06/03/20204,5254,5404,4604,490
06/04/20204,5254,5404,4704,495
06/05/20204,4254,4454,3554,365
06/08/20204,4204,4254,3754,415
06/09/20204,4354,5004,4004,485
06/10/20204,4304,4754,4154,425
06/11/20204,3754,4054,3204,320
06/12/20204,2604,3054,2354,285
06/15/20204,2504,3354,2154,215
06/16/20204,3054,3554,2404,335
06/17/20204,3504,3554,3054,320
06/18/20204,3204,3704,3204,360
06/19/20204,4154,4204,3504,370
06/22/20204,3704,3854,3304,360
06/23/20204,3854,3954,2954,350
06/24/20204,2804,3004,2304,265
06/25/20204,1954,2704,1954,250
06/26/20204,2804,2854,2404,255
06/29/20204,2004,2104,1354,180
06/30/20204,2404,2454,1704,205
07/01/20204,1854,1904,1254,140
07/02/20204,1804,2354,1754,210
07/03/20204,2154,2404,1754,205
07/06/20204,1654,2754,1604,260
07/07/20204,2804,2804,2354,265
07/08/20204,2654,2704,2104,210
07/09/20204,3004,4154,2904,405
07/10/20204,4104,4104,3154,315
07/13/20204,4304,4304,3154,355
07/14/20204,3554,3754,2904,315
07/15/20204,3354,3904,3004,385
07/16/20204,4004,4104,3104,315
07/17/20204,3654,3854,3354,355
07/20/20204,3604,3604,3004,345
07/21/20204,3354,3354,2054,210
07/22/20204,1404,1904,1154,130
07/27/20204,1004,1404,0354,135
07/28/20204,1354,1404,0604,080
07/29/20204,1204,1254,0604,065
07/30/20204,0704,1054,0304,040
07/31/20204,0604,0603,9753,975
08/03/20204,0454,0553,9954,050
08/04/20204,0854,2004,0854,160
08/05/20204,1554,1554,0354,125
08/06/20203,8753,8803,7203,750
08/07/20203,7803,8153,7403,800
08/11/20203,8503,8653,7703,825
08/12/20203,7653,9553,7603,920
08/13/20203,9503,9953,8953,955
08/14/20203,9403,9503,9003,940
08/17/20203,8953,9503,8903,895
08/18/20203,8803,9153,8703,900
08/19/20203,8553,8903,8503,875
08/20/20203,8453,9053,8453,865
08/21/20203,8203,8753,8153,850
08/24/20203,8853,8953,8253,860
08/25/20203,9003,9253,8903,890
08/26/20203,9603,9953,9153,920
08/27/20203,9253,9553,9103,930
08/28/20203,9504,0353,9303,960
08/31/20204,0154,1303,9904,090
09/01/20204,0354,0353,9454,005
09/02/20203,9853,9903,9153,935
09/03/20203,9553,9603,9153,940
09/04/20203,9153,9353,8703,885
09/07/20203,8753,8803,7953,805
09/08/20203,8503,8953,8353,890
09/09/20203,8203,8853,8203,875
09/10/20203,8703,9603,8553,960
09/11/20203,9653,9753,9253,970
09/14/20203,9854,0503,9804,010
09/15/20204,0104,0153,9703,975
09/16/20203,9804,0003,9453,990
09/17/20203,9503,9703,9353,960
09/18/20203,9854,0003,9453,990
09/23/20203,9903,9903,9303,950
09/24/20203,9403,9503,9053,920
09/25/20203,9153,9653,9153,960
09/28/20203,9904,0603,9854,055
09/29/20204,0004,0203,9504,000
09/30/20204,0054,0153,9503,950
10/02/20203,8803,9753,8753,905
10/05/20203,9054,0003,8903,985
10/06/20203,9753,9903,9553,985
10/07/20203,9553,9603,9203,935
10/08/20204,0054,0053,9453,950
10/09/20204,0104,0303,9704,000
10/12/20203,9603,9903,9553,975
10/13/20204,0304,0303,9753,995
10/14/20203,9754,0153,9703,995
10/15/20203,9603,9953,9303,930
10/16/20203,9203,9403,8603,860
10/19/20203,8903,9303,8903,905
10/20/20203,9103,9253,8503,850
10/21/20203,8803,9353,8603,910
10/22/20203,9003,9253,8453,900
10/23/20203,8653,9003,8353,860
10/26/20203,8553,8903,8403,855
10/27/20203,8553,8853,8103,870
10/28/20203,8203,8453,7803,825
10/29/20203,7803,7803,7103,720
10/30/20203,6503,6653,6003,600
11/02/20203,6603,7253,6503,685
11/04/20203,7153,7153,6553,695
11/05/20203,6603,6853,6053,665
11/06/20203,6453,6953,6353,665
11/09/20203,7153,7253,6503,665
11/10/20203,7503,9303,7203,910
11/11/20203,9954,0103,8703,910
11/12/20203,8803,8953,8053,835
11/13/20203,8053,8103,7403,760
11/16/20203,8253,9003,8053,875
11/17/20203,8753,9153,8303,905
11/18/20203,8603,9053,8353,900
11/19/20203,8553,9103,8453,900
11/20/20203,9053,9503,8903,945
11/24/20203,9403,9703,9103,935
11/25/20203,9803,9803,8953,900
11/26/20203,8953,9153,8653,900
11/27/20203,9003,9203,8753,880
11/30/20203,9303,9303,8153,815
12/01/20203,8553,8653,7853,815
12/02/20203,8153,8753,8003,850
12/03/20203,8253,8903,8203,885
12/04/20203,8903,9503,8853,925
12/07/20203,9403,9453,8853,900
12/08/20203,9003,9003,8603,865
12/09/20203,8203,9003,8153,885
12/10/20203,8953,9103,8603,880
12/11/20203,8503,8753,8503,870
12/14/20203,9053,9103,8503,855
12/15/20203,8303,8653,7953,795
12/16/20203,8403,8403,7653,780
12/17/20203,7603,8053,7453,800
12/18/20203,8003,8253,7953,800
12/21/20203,8503,8553,7953,795
12/22/20203,7553,7753,7153,730
12/23/20203,7603,7753,7353,755
12/24/20203,7903,8153,7353,740
12/25/20203,7153,7453,7153,740
12/28/20203,7703,7903,7353,770
12/29/20203,7203,7353,6553,700
12/30/20203,6953,7003,6503,650