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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,128.551
CLOSE 4,124.5102

Low

LOW 3,550

High

HIGH 4,925
DATEOPENHIGHLOWCLOSE
01/04/20213,6753,7003,5903,595
01/05/20213,6053,6203,5753,595
01/06/20213,5703,5953,5503,550
01/07/20213,6153,6353,5903,590
01/08/20213,5803,6303,5603,630
01/12/20213,6003,6203,5803,605
01/13/20213,6103,6203,5553,595
01/14/20213,6003,6703,5953,660
01/15/20213,6353,6553,6203,630
01/18/20213,6203,6253,5803,600
01/19/20213,6403,6503,5903,595
01/20/20213,6353,6403,5903,610
01/21/20213,6603,6803,6403,645
01/22/20213,6053,6453,6003,635
01/25/20213,6553,6703,6103,655
01/26/20213,6353,6453,6153,635
01/27/20213,6553,7103,6453,695
01/28/20213,6353,6953,6303,690
01/29/20213,6903,7153,6403,655
02/01/20213,6403,6653,6253,650
02/02/20213,6653,6753,6403,660
02/03/20213,6303,7103,6303,710
02/04/20213,7003,7153,6753,690
02/05/20213,7403,7603,6703,750
02/08/20213,7603,8053,7303,805
02/09/20213,8053,8053,7203,735
02/10/20213,8503,8603,7853,810
02/12/20213,8503,8553,7703,785
02/15/20213,8253,8653,8053,845
02/16/20213,8453,8453,7503,765
02/17/20213,7803,7803,7253,725
02/18/20213,7303,7503,7003,735
02/19/20213,7053,7603,7053,730
02/22/20213,7553,8053,7453,770
02/24/20213,7553,7803,7353,740
02/25/20213,8203,8253,6903,715
02/26/20213,7253,7253,6453,645
03/01/20213,6753,6903,6453,670
03/02/20213,6753,6853,6053,635
03/03/20213,6903,8003,6753,780
03/04/20213,7653,8453,7603,835
03/05/20213,9053,9603,8603,935
03/08/20213,9704,0203,9454,010
03/09/20214,0104,0903,9804,070
03/10/20214,0654,0653,9904,015
03/11/20214,0154,0153,9203,935
03/12/20213,9203,9353,8653,920
03/15/20213,9403,9853,9153,970
03/16/20213,9603,9853,9403,980
03/17/20213,9904,0603,9704,045
03/18/20214,0604,1204,0454,105
03/19/20214,1354,1554,0904,135
03/22/20214,1154,1704,1054,145
03/23/20214,1454,1904,1304,175
03/24/20214,2004,2104,0604,105
03/25/20214,1504,2104,1354,190
03/26/20214,2154,2504,1904,225
03/29/20214,2504,2554,1704,225
03/30/20214,2404,2404,1404,160
03/31/20214,1054,1654,0754,115
04/01/20214,1504,1703,9904,005
04/02/20213,9804,0053,9353,965
04/05/20213,9904,0053,9503,980
04/06/20213,9853,9953,8903,910
04/07/20213,8953,9503,8903,930
04/08/20213,9603,9603,8703,875
04/09/20213,9353,9603,9053,920
04/12/20213,9253,9803,9203,965
04/13/20213,9804,0003,9003,920
04/14/20213,8953,9103,8203,830
04/15/20213,8503,8803,8403,850
04/16/20213,8253,8603,8103,860
04/19/20213,8603,8803,7903,795
04/20/20213,8003,8003,7503,760
04/21/20213,7353,7453,6953,715
04/22/20213,7103,7953,7103,760
04/23/20213,7303,7903,7203,780
04/26/20213,8053,8053,7503,765
04/27/20213,7553,7803,7403,755
04/28/20213,7203,7353,6903,700
04/30/20213,7103,7103,6853,690
05/06/20213,7403,7753,7303,760
05/07/20213,7503,7903,7453,770
05/10/20213,7653,7853,7453,775
05/11/20213,7153,7953,7153,790
05/12/20213,7453,7803,7153,740
05/13/20213,8554,0903,8554,020
05/14/20214,0204,1553,9904,125
05/17/20214,0804,1354,0554,090
05/18/20214,0604,0753,9954,060
05/19/20214,0204,0353,9904,015
05/20/20214,0154,0253,9904,005
05/21/20213,9554,0153,9354,005
05/24/20213,9804,0103,9503,995
05/25/20214,0004,0603,9854,040
05/26/20214,0304,0353,9854,035
05/27/20214,0204,0754,0054,070
05/28/20214,1154,1504,0854,095
05/31/20214,1004,1104,0204,035
06/01/20214,0254,0353,9203,935
06/02/20213,9103,9603,8253,950
06/03/20213,9904,1703,9704,170
06/04/20214,1804,3404,1654,325
06/07/20214,3104,3254,2304,275
06/08/20214,2804,3754,2704,330
06/09/20214,2654,3554,2604,300
06/10/20214,3004,3154,2154,235
06/11/20214,2004,2754,1704,245
06/14/20214,2754,2854,2204,230
06/15/20214,2104,2854,2054,275
06/16/20214,2804,3204,2654,300
06/17/20214,2804,2954,2654,275
06/18/20214,2954,2954,2054,210
06/21/20214,1654,1654,1054,115
06/22/20214,1854,2004,1604,190
06/23/20214,1354,2404,1254,175
06/24/20214,1354,1754,1004,125
06/25/20214,1604,2204,1604,210
06/28/20214,2054,2204,1754,185
06/29/20214,1254,1804,1154,175
06/30/20214,2104,2254,1754,180
07/01/20214,2104,2454,1904,230
07/02/20214,3004,3704,2654,285
07/05/20214,2504,2704,2354,255
07/06/20214,2904,2904,2454,265
07/07/20214,2454,3054,2254,260
07/08/20214,2404,2504,1704,170
07/09/20214,1004,1604,0954,145
07/12/20214,2104,2254,1404,155
07/13/20214,2054,2154,1604,195
07/14/20214,1854,2304,1804,215
07/15/20214,2504,2504,1654,175
07/16/20214,1704,2054,1254,125
07/19/20214,1104,1203,9503,970
07/20/20213,9453,9453,8853,925
07/21/20213,9403,9753,9103,945
07/26/20214,0104,0203,9854,005
07/27/20214,0454,0703,9954,010
07/28/20214,0054,0253,9703,985
07/29/20213,9954,0253,9603,965
07/30/20213,9253,9453,8203,835
08/02/20213,8903,9503,8553,915
08/03/20213,8453,9203,8453,880
08/04/20213,8453,8553,8153,845
08/05/20213,8103,8703,8103,860
08/06/20213,8303,8903,8203,860
08/10/20213,8453,9253,8453,910
08/11/20213,9553,9903,9403,955
08/12/20213,9203,9253,8253,875
08/13/20214,4004,4004,2154,280
08/16/20214,2204,3104,1754,180
08/17/20214,1754,3004,1754,265
08/18/20214,2954,3204,2404,255
08/19/20214,2204,2904,2154,240
08/20/20214,2304,3104,2304,300
08/23/20214,3254,3504,2704,285
08/24/20214,2504,3004,2454,260
08/25/20214,2454,2554,2004,220
08/26/20214,2454,2704,2204,250
08/27/20214,2554,2754,2154,265
08/30/20214,2804,3254,2604,325
08/31/20214,4004,4704,3504,405
09/01/20214,4854,5504,4704,510
09/02/20214,6104,6104,4704,555
09/03/20214,5154,5854,4854,530
09/06/20214,5804,6304,5204,525
09/07/20214,5854,6254,5804,600
09/08/20214,6654,6754,5954,630
09/09/20214,6754,7004,6654,695
09/10/20214,7004,7204,6504,700
09/13/20214,6954,7754,6554,770
09/14/20214,8004,8304,7754,820
09/15/20214,8304,8404,7304,755
09/16/20214,7654,8204,7404,800
09/17/20214,8704,8954,8354,890
09/21/20214,8904,9254,8504,890
09/22/20214,9004,9054,7804,825
09/24/20214,8954,9004,7954,850
09/27/20214,8754,8754,7704,780
09/28/20214,7654,7654,6704,720
09/29/20214,7204,7554,6754,730
09/30/20214,7054,7404,6154,640
10/01/20214,5904,6404,5654,590
10/04/20214,6054,6504,5704,590
10/05/20214,5754,6304,5304,555
10/06/20214,5354,6804,5354,625
10/07/20214,6404,6904,5954,645
10/08/20214,7054,7204,6354,635
10/11/20214,5654,6104,5354,605
10/12/20214,5754,6254,5454,570
10/13/20214,5954,6454,5704,575
10/14/20214,6254,7054,5854,610
10/15/20214,6304,6504,5254,560
10/18/20214,5254,5254,4504,455
10/19/20214,4404,4854,4104,480
10/20/20214,5204,5404,4204,455
10/21/20214,4204,4854,3404,465
10/22/20214,4304,4754,4054,415
10/25/20214,4304,4304,3604,385
10/26/20214,3704,4504,3504,445
10/27/20214,4854,5204,4404,475
10/28/20214,4504,4704,4204,440
10/29/20214,4004,4254,3354,415
11/01/20214,4854,5004,4004,445
11/02/20214,3904,3954,3454,360
11/04/20214,4204,4254,2904,355
11/05/20214,3504,3654,3154,360
11/08/20214,3754,4454,3704,425
11/09/20214,4004,4254,3404,340
11/10/20214,3654,4004,3104,370
11/11/20214,3304,3754,2804,335
11/12/20214,5004,5854,4554,475
11/15/20214,4554,5204,4454,520
11/16/20214,5404,6004,4854,510
11/17/20214,4854,4954,4504,490
11/18/20214,4504,5004,4354,475
11/19/20214,4754,5154,4654,490
11/22/20214,4504,4504,3504,430
11/24/20214,4004,4204,2854,290
11/25/20214,2804,3054,2354,235
11/26/20214,2204,2304,1454,205
11/29/20214,1054,1104,0504,070
11/30/20214,0404,1204,0004,005
12/01/20213,9504,0003,9253,960
12/02/20213,9154,0503,8954,030
12/03/20213,9904,1253,9854,105
12/06/20214,0354,1054,0304,080
12/07/20214,1504,2504,1004,225
12/08/20214,2404,2954,1754,185
12/09/20214,1854,2054,1754,195
12/10/20214,1904,1904,1504,165
12/13/20214,2054,2504,1754,200
12/14/20214,1404,2154,1354,180
12/15/20214,2054,2404,1854,195
12/16/20214,2754,2804,2204,275
12/17/20214,2904,3304,2554,305
12/20/20214,2704,2904,2154,230
12/21/20214,3004,3104,2404,250
12/22/20214,3004,3304,2454,280
12/23/20214,2854,2954,2454,250
12/24/20214,2754,2954,2404,285
12/27/20214,2854,2904,2354,235
12/28/20214,3004,3104,2754,300
12/29/20214,2604,2804,1954,205
12/30/20214,2154,2204,1454,160