2587.T
Suntory Beverage & Food Limited
06:30:00
4370 ¥
0.0000 (%0.00)
Previous Close: 4325
Day Low₺4290
Day High₺4377
2587.T: Suntory Beverage & Food Limited Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,814.0244
CLOSE 4,812.7927
Low
LOW 4,240
High
HIGH 5,510
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 4,490 | 4,490 | 4,400 | 4,425 |
| 01/05/2023 | 4,425 | 4,470 | 4,400 | 4,440 |
| 01/06/2023 | 4,415 | 4,430 | 4,355 | 4,400 |
| 01/10/2023 | 4,385 | 4,390 | 4,325 | 4,335 |
| 01/11/2023 | 4,370 | 4,385 | 4,335 | 4,360 |
| 01/12/2023 | 4,370 | 4,405 | 4,350 | 4,385 |
| 01/13/2023 | 4,350 | 4,365 | 4,265 | 4,275 |
| 01/16/2023 | 4,250 | 4,320 | 4,240 | 4,260 |
| 01/17/2023 | 4,285 | 4,345 | 4,270 | 4,285 |
| 01/18/2023 | 4,315 | 4,375 | 4,300 | 4,360 |
| 01/19/2023 | 4,335 | 4,350 | 4,275 | 4,285 |
| 01/20/2023 | 4,300 | 4,340 | 4,270 | 4,315 |
| 01/23/2023 | 4,330 | 4,340 | 4,290 | 4,305 |
| 01/24/2023 | 4,320 | 4,350 | 4,310 | 4,350 |
| 01/25/2023 | 4,370 | 4,370 | 4,325 | 4,360 |
| 01/26/2023 | 4,330 | 4,365 | 4,320 | 4,345 |
| 01/27/2023 | 4,335 | 4,340 | 4,300 | 4,330 |
| 01/30/2023 | 4,330 | 4,380 | 4,330 | 4,340 |
| 01/31/2023 | 4,375 | 4,385 | 4,320 | 4,380 |
| 02/01/2023 | 4,400 | 4,405 | 4,335 | 4,345 |
| 02/02/2023 | 4,345 | 4,365 | 4,320 | 4,330 |
| 02/03/2023 | 4,400 | 4,455 | 4,380 | 4,435 |
| 02/06/2023 | 4,460 | 4,485 | 4,425 | 4,470 |
| 02/07/2023 | 4,520 | 4,540 | 4,500 | 4,530 |
| 02/08/2023 | 4,500 | 4,525 | 4,435 | 4,440 |
| 02/09/2023 | 4,460 | 4,485 | 4,445 | 4,450 |
| 02/10/2023 | 4,380 | 4,465 | 4,370 | 4,455 |
| 02/13/2023 | 4,485 | 4,490 | 4,410 | 4,455 |
| 02/14/2023 | 4,700 | 4,750 | 4,665 | 4,740 |
| 02/15/2023 | 4,710 | 4,725 | 4,675 | 4,690 |
| 02/16/2023 | 4,715 | 4,740 | 4,670 | 4,740 |
| 02/17/2023 | 4,690 | 4,750 | 4,660 | 4,680 |
| 02/20/2023 | 4,715 | 4,755 | 4,685 | 4,740 |
| 02/21/2023 | 4,745 | 4,780 | 4,715 | 4,780 |
| 02/22/2023 | 4,755 | 4,830 | 4,730 | 4,820 |
| 02/24/2023 | 4,775 | 4,800 | 4,735 | 4,800 |
| 02/27/2023 | 4,840 | 4,845 | 4,775 | 4,820 |
| 02/28/2023 | 4,775 | 4,840 | 4,770 | 4,780 |
| 03/01/2023 | 4,825 | 4,855 | 4,800 | 4,830 |
| 03/02/2023 | 4,815 | 4,855 | 4,770 | 4,795 |
| 03/03/2023 | 4,810 | 4,870 | 4,805 | 4,855 |
| 03/06/2023 | 4,845 | 4,850 | 4,790 | 4,805 |
| 03/07/2023 | 4,820 | 4,830 | 4,795 | 4,800 |
| 03/08/2023 | 4,820 | 4,860 | 4,805 | 4,845 |
| 03/09/2023 | 4,915 | 4,950 | 4,895 | 4,935 |
| 03/10/2023 | 4,910 | 4,945 | 4,895 | 4,930 |
| 03/13/2023 | 4,935 | 4,935 | 4,825 | 4,880 |
| 03/14/2023 | 4,810 | 4,815 | 4,695 | 4,765 |
| 03/15/2023 | 4,820 | 4,850 | 4,780 | 4,815 |
| 03/16/2023 | 4,680 | 4,850 | 4,680 | 4,800 |
| 03/17/2023 | 4,830 | 4,865 | 4,800 | 4,835 |
| 03/20/2023 | 4,800 | 4,800 | 4,750 | 4,750 |
| 03/22/2023 | 4,800 | 4,825 | 4,775 | 4,805 |
| 03/23/2023 | 4,785 | 4,835 | 4,770 | 4,815 |
| 03/24/2023 | 4,785 | 4,875 | 4,785 | 4,855 |
| 03/27/2023 | 4,875 | 4,900 | 4,850 | 4,855 |
| 03/28/2023 | 4,895 | 4,900 | 4,825 | 4,840 |
| 03/29/2023 | 4,785 | 4,930 | 4,785 | 4,920 |
| 03/30/2023 | 4,895 | 4,920 | 4,860 | 4,915 |
| 03/31/2023 | 4,940 | 4,980 | 4,930 | 4,935 |
| 04/03/2023 | 4,945 | 4,955 | 4,905 | 4,925 |
| 04/04/2023 | 4,985 | 5,010 | 4,935 | 4,980 |
| 04/05/2023 | 4,985 | 4,985 | 4,900 | 4,910 |
| 04/06/2023 | 4,910 | 4,980 | 4,905 | 4,950 |
| 04/07/2023 | 4,935 | 4,940 | 4,900 | 4,910 |
| 04/10/2023 | 4,940 | 4,965 | 4,915 | 4,930 |
| 04/11/2023 | 4,945 | 4,975 | 4,905 | 4,960 |
| 04/12/2023 | 4,950 | 4,995 | 4,950 | 4,980 |
| 04/13/2023 | 5,000 | 5,000 | 4,960 | 4,980 |
| 04/14/2023 | 5,020 | 5,030 | 4,980 | 5,000 |
| 04/17/2023 | 4,995 | 5,040 | 4,975 | 5,010 |
| 04/18/2023 | 5,030 | 5,080 | 5,020 | 5,070 |
| 04/19/2023 | 5,050 | 5,070 | 5,040 | 5,050 |
| 04/20/2023 | 5,070 | 5,080 | 5,020 | 5,030 |
| 04/21/2023 | 5,040 | 5,070 | 5,010 | 5,050 |
| 04/24/2023 | 5,050 | 5,060 | 5,020 | 5,040 |
| 04/25/2023 | 5,050 | 5,070 | 5,000 | 5,020 |
| 04/26/2023 | 5,050 | 5,050 | 4,990 | 4,995 |
| 04/27/2023 | 4,970 | 5,060 | 4,930 | 5,030 |
| 04/28/2023 | 5,060 | 5,120 | 5,050 | 5,110 |
| 05/01/2023 | 5,140 | 5,220 | 5,130 | 5,180 |
| 05/02/2023 | 5,180 | 5,180 | 5,080 | 5,120 |
| 05/08/2023 | 5,070 | 5,120 | 5,030 | 5,030 |
| 05/09/2023 | 5,070 | 5,150 | 5,040 | 5,090 |
| 05/10/2023 | 4,990 | 5,070 | 4,975 | 5,040 |
| 05/11/2023 | 5,020 | 5,070 | 4,990 | 5,000 |
| 05/12/2023 | 5,300 | 5,410 | 5,120 | 5,230 |
| 05/15/2023 | 5,250 | 5,390 | 5,250 | 5,320 |
| 05/16/2023 | 5,350 | 5,440 | 5,300 | 5,410 |
| 05/17/2023 | 5,400 | 5,490 | 5,380 | 5,470 |
| 05/18/2023 | 5,500 | 5,500 | 5,390 | 5,440 |
| 05/19/2023 | 5,420 | 5,470 | 5,410 | 5,470 |
| 05/22/2023 | 5,460 | 5,510 | 5,450 | 5,500 |
| 05/23/2023 | 5,500 | 5,500 | 5,360 | 5,380 |
| 05/24/2023 | 5,330 | 5,360 | 5,300 | 5,310 |
| 05/25/2023 | 5,290 | 5,310 | 5,260 | 5,290 |
| 05/26/2023 | 5,300 | 5,380 | 5,280 | 5,360 |
| 05/29/2023 | 5,420 | 5,450 | 5,350 | 5,360 |
| 05/30/2023 | 5,310 | 5,320 | 5,280 | 5,310 |
| 05/31/2023 | 5,300 | 5,340 | 5,130 | 5,130 |
| 06/01/2023 | 5,210 | 5,280 | 5,180 | 5,240 |
| 06/02/2023 | 5,240 | 5,360 | 5,240 | 5,290 |
| 06/05/2023 | 5,320 | 5,326 | 5,283 | 5,310 |
| 06/06/2023 | 5,276 | 5,365 | 5,262 | 5,364 |
| 06/07/2023 | 5,335 | 5,393 | 5,288 | 5,295 |
| 06/08/2023 | 5,325 | 5,347 | 5,249 | 5,276 |
| 06/09/2023 | 5,370 | 5,379 | 5,309 | 5,326 |
| 06/12/2023 | 5,347 | 5,364 | 5,286 | 5,322 |
| 06/13/2023 | 5,350 | 5,360 | 5,311 | 5,334 |
| 06/14/2023 | 5,390 | 5,445 | 5,361 | 5,417 |
| 06/15/2023 | 5,438 | 5,460 | 5,407 | 5,432 |
| 06/16/2023 | 5,430 | 5,444 | 5,387 | 5,394 |
| 06/19/2023 | 5,412 | 5,415 | 5,343 | 5,403 |
| 06/20/2023 | 5,350 | 5,361 | 5,288 | 5,330 |
| 06/21/2023 | 5,330 | 5,390 | 5,330 | 5,360 |
| 06/22/2023 | 5,314 | 5,340 | 5,290 | 5,306 |
| 06/23/2023 | 5,345 | 5,345 | 5,251 | 5,325 |
| 06/26/2023 | 5,325 | 5,346 | 5,279 | 5,321 |
| 06/27/2023 | 5,305 | 5,310 | 5,217 | 5,254 |
| 06/28/2023 | 5,254 | 5,307 | 5,242 | 5,285 |
| 06/29/2023 | 5,265 | 5,278 | 5,196 | 5,225 |
| 06/30/2023 | 5,240 | 5,253 | 5,194 | 5,212 |
| 07/03/2023 | 5,217 | 5,259 | 5,217 | 5,255 |
| 07/04/2023 | 5,230 | 5,239 | 5,201 | 5,210 |
| 07/05/2023 | 5,200 | 5,230 | 5,173 | 5,182 |
| 07/06/2023 | 5,162 | 5,175 | 5,093 | 5,102 |
| 07/07/2023 | 5,067 | 5,121 | 5,050 | 5,091 |
| 07/10/2023 | 5,078 | 5,100 | 5,030 | 5,068 |
| 07/11/2023 | 5,053 | 5,053 | 4,985 | 5,000 |
| 07/12/2023 | 5,002 | 5,013 | 4,941 | 4,950 |
| 07/13/2023 | 4,952 | 4,968 | 4,909 | 4,938 |
| 07/14/2023 | 4,948 | 4,959 | 4,895 | 4,940 |
| 07/18/2023 | 4,941 | 5,023 | 4,939 | 5,015 |
| 07/19/2023 | 5,038 | 5,077 | 5,007 | 5,022 |
| 07/20/2023 | 5,010 | 5,067 | 5,010 | 5,021 |
| 07/21/2023 | 5,026 | 5,074 | 5,017 | 5,052 |
| 07/24/2023 | 5,128 | 5,147 | 5,103 | 5,128 |
| 07/25/2023 | 5,120 | 5,136 | 5,091 | 5,108 |
| 07/26/2023 | 5,130 | 5,140 | 5,101 | 5,131 |
| 07/27/2023 | 5,107 | 5,109 | 5,058 | 5,092 |
| 07/28/2023 | 5,025 | 5,070 | 4,974 | 5,008 |
| 07/31/2023 | 5,082 | 5,120 | 5,049 | 5,061 |
| 08/01/2023 | 5,090 | 5,094 | 5,044 | 5,073 |
| 08/02/2023 | 5,020 | 5,044 | 5,006 | 5,027 |
| 08/03/2023 | 5,042 | 5,061 | 4,987 | 4,999 |
| 08/04/2023 | 4,944 | 4,976 | 4,907 | 4,949 |
| 08/07/2023 | 4,918 | 4,954 | 4,886 | 4,892 |
| 08/08/2023 | 4,945 | 5,116 | 4,931 | 5,100 |
| 08/09/2023 | 5,010 | 5,089 | 4,975 | 5,030 |
| 08/10/2023 | 4,600 | 4,749 | 4,570 | 4,642 |
| 08/14/2023 | 4,650 | 4,687 | 4,596 | 4,680 |
| 08/15/2023 | 4,707 | 4,748 | 4,651 | 4,665 |
| 08/16/2023 | 4,636 | 4,688 | 4,632 | 4,674 |
| 08/17/2023 | 4,691 | 4,691 | 4,638 | 4,679 |
| 08/18/2023 | 4,639 | 4,663 | 4,596 | 4,602 |
| 08/21/2023 | 4,604 | 4,640 | 4,587 | 4,610 |
| 08/22/2023 | 4,595 | 4,684 | 4,582 | 4,676 |
| 08/23/2023 | 4,660 | 4,768 | 4,644 | 4,730 |
| 08/24/2023 | 4,706 | 4,706 | 4,646 | 4,650 |
| 08/25/2023 | 4,638 | 4,656 | 4,592 | 4,604 |
| 08/28/2023 | 4,670 | 4,728 | 4,639 | 4,711 |
| 08/29/2023 | 4,682 | 4,710 | 4,666 | 4,690 |
| 08/30/2023 | 4,709 | 4,721 | 4,682 | 4,691 |
| 08/31/2023 | 4,700 | 4,744 | 4,700 | 4,714 |
| 09/01/2023 | 4,665 | 4,734 | 4,653 | 4,730 |
| 09/04/2023 | 4,764 | 4,814 | 4,741 | 4,808 |
| 09/05/2023 | 4,801 | 4,831 | 4,783 | 4,809 |
| 09/06/2023 | 4,809 | 4,819 | 4,758 | 4,763 |
| 09/07/2023 | 4,757 | 4,855 | 4,744 | 4,821 |
| 09/08/2023 | 4,829 | 4,833 | 4,751 | 4,781 |
| 09/11/2023 | 4,807 | 4,815 | 4,695 | 4,721 |
| 09/12/2023 | 4,700 | 4,768 | 4,691 | 4,762 |
| 09/13/2023 | 4,740 | 4,767 | 4,714 | 4,737 |
| 09/14/2023 | 4,735 | 4,752 | 4,719 | 4,738 |
| 09/15/2023 | 4,701 | 4,767 | 4,701 | 4,720 |
| 09/19/2023 | 4,720 | 4,729 | 4,683 | 4,708 |
| 09/20/2023 | 4,727 | 4,732 | 4,682 | 4,682 |
| 09/21/2023 | 4,675 | 4,690 | 4,632 | 4,647 |
| 09/22/2023 | 4,616 | 4,643 | 4,602 | 4,613 |
| 09/25/2023 | 4,659 | 4,707 | 4,636 | 4,685 |
| 09/26/2023 | 4,655 | 4,694 | 4,630 | 4,669 |
| 09/27/2023 | 4,677 | 4,687 | 4,631 | 4,687 |
| 09/28/2023 | 4,630 | 4,646 | 4,594 | 4,613 |
| 09/29/2023 | 4,604 | 4,617 | 4,545 | 4,550 |
| 10/02/2023 | 4,538 | 4,576 | 4,488 | 4,493 |
| 10/03/2023 | 4,478 | 4,493 | 4,421 | 4,450 |
| 10/04/2023 | 4,450 | 4,516 | 4,447 | 4,485 |
| 10/05/2023 | 4,501 | 4,533 | 4,481 | 4,517 |
| 10/06/2023 | 4,530 | 4,567 | 4,524 | 4,545 |
| 10/10/2023 | 4,562 | 4,593 | 4,556 | 4,577 |
| 10/11/2023 | 4,545 | 4,579 | 4,538 | 4,551 |
| 10/12/2023 | 4,539 | 4,540 | 4,417 | 4,472 |
| 10/13/2023 | 4,427 | 4,453 | 4,396 | 4,434 |
| 10/16/2023 | 4,470 | 4,473 | 4,385 | 4,421 |
| 10/17/2023 | 4,410 | 4,452 | 4,386 | 4,390 |
| 10/18/2023 | 4,395 | 4,413 | 4,368 | 4,401 |
| 10/19/2023 | 4,350 | 4,410 | 4,350 | 4,395 |
| 10/20/2023 | 4,395 | 4,410 | 4,371 | 4,378 |
| 10/23/2023 | 4,373 | 4,387 | 4,336 | 4,340 |
| 10/24/2023 | 4,318 | 4,408 | 4,307 | 4,389 |
| 10/25/2023 | 4,425 | 4,460 | 4,401 | 4,434 |
| 10/26/2023 | 4,440 | 4,460 | 4,429 | 4,445 |
| 10/27/2023 | 4,472 | 4,498 | 4,442 | 4,495 |
| 10/30/2023 | 4,425 | 4,459 | 4,394 | 4,405 |
| 10/31/2023 | 4,420 | 4,499 | 4,407 | 4,478 |
| 11/01/2023 | 4,548 | 4,590 | 4,531 | 4,576 |
| 11/02/2023 | 4,600 | 4,604 | 4,568 | 4,599 |
| 11/06/2023 | 4,649 | 4,663 | 4,628 | 4,638 |
| 11/07/2023 | 4,669 | 4,689 | 4,607 | 4,612 |
| 11/08/2023 | 4,596 | 4,612 | 4,561 | 4,609 |
| 11/09/2023 | 4,595 | 4,662 | 4,586 | 4,640 |
| 11/10/2023 | 4,680 | 4,697 | 4,640 | 4,679 |
| 11/13/2023 | 4,740 | 4,740 | 4,623 | 4,634 |
| 11/14/2023 | 4,650 | 4,688 | 4,632 | 4,648 |
| 11/15/2023 | 4,654 | 4,697 | 4,639 | 4,687 |
| 11/16/2023 | 4,685 | 4,707 | 4,662 | 4,705 |
| 11/17/2023 | 4,687 | 4,790 | 4,680 | 4,780 |
| 11/20/2023 | 4,781 | 4,807 | 4,711 | 4,728 |
| 11/21/2023 | 4,687 | 4,694 | 4,604 | 4,614 |
| 11/22/2023 | 4,650 | 4,659 | 4,621 | 4,625 |
| 11/24/2023 | 4,654 | 4,654 | 4,597 | 4,625 |
| 11/27/2023 | 4,645 | 4,671 | 4,604 | 4,658 |
| 11/28/2023 | 4,672 | 4,710 | 4,638 | 4,682 |
| 11/29/2023 | 4,732 | 4,732 | 4,676 | 4,685 |
| 11/30/2023 | 4,659 | 4,661 | 4,572 | 4,648 |
| 12/01/2023 | 4,730 | 4,730 | 4,660 | 4,661 |
| 12/04/2023 | 4,605 | 4,616 | 4,522 | 4,557 |
| 12/05/2023 | 4,574 | 4,609 | 4,558 | 4,599 |
| 12/06/2023 | 4,618 | 4,633 | 4,589 | 4,619 |
| 12/07/2023 | 4,604 | 4,619 | 4,576 | 4,619 |
| 12/08/2023 | 4,620 | 4,630 | 4,536 | 4,566 |
| 12/11/2023 | 4,566 | 4,627 | 4,558 | 4,625 |
| 12/12/2023 | 4,681 | 4,698 | 4,648 | 4,672 |
| 12/13/2023 | 4,707 | 4,790 | 4,707 | 4,750 |
| 12/14/2023 | 4,722 | 4,804 | 4,690 | 4,776 |
| 12/15/2023 | 4,751 | 4,771 | 4,630 | 4,633 |
| 12/18/2023 | 4,600 | 4,636 | 4,561 | 4,600 |
| 12/19/2023 | 4,580 | 4,644 | 4,566 | 4,638 |
| 12/20/2023 | 4,638 | 4,749 | 4,609 | 4,707 |
| 12/21/2023 | 4,669 | 4,687 | 4,650 | 4,667 |
| 12/22/2023 | 4,666 | 4,687 | 4,642 | 4,666 |
| 12/25/2023 | 4,700 | 4,722 | 4,682 | 4,701 |
| 12/26/2023 | 4,721 | 4,721 | 4,655 | 4,675 |
| 12/27/2023 | 4,687 | 4,730 | 4,667 | 4,671 |
| 12/28/2023 | 4,664 | 4,678 | 4,607 | 4,616 |
| 12/29/2023 | 4,612 | 4,666 | 4,612 | 4,650 |