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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,218.1959
CLOSE 5,218.3388

Low

LOW 4,525

High

HIGH 5,897
DATEOPENHIGHLOWCLOSE
01/04/20244,7004,7844,6554,729
01/05/20244,7724,7784,7034,717
01/09/20244,7204,7384,6794,723
01/10/20244,7504,7944,7164,782
01/11/20244,8204,8604,8024,833
01/12/20244,8684,8804,8354,876
01/15/20244,9204,9324,8904,928
01/16/20244,9474,9864,9254,975
01/17/20245,0005,0354,9574,959
01/18/20244,9464,9584,8964,909
01/19/20244,8654,8874,8124,872
01/22/20244,9384,9604,8964,944
01/23/20244,9524,9974,9294,929
01/24/20244,8884,8934,7854,795
01/25/20244,7664,8254,7654,817
01/26/20244,8384,8384,7764,784
01/29/20244,8084,8674,8084,847
01/30/20244,8374,8914,8324,838
01/31/20244,7934,8364,7914,832
02/01/20244,8004,8694,8004,849
02/02/20244,9194,9304,8574,875
02/05/20244,8854,9194,8724,900
02/06/20244,9114,9124,8784,900
02/07/20244,9004,9224,8864,922
02/08/20244,9434,9824,9054,945
02/09/20244,9304,9724,9074,950
02/13/20244,9545,0164,9045,001
02/14/20245,0015,0294,8024,810
02/15/20244,7604,7644,6004,716
02/16/20244,6464,6934,5254,640
02/19/20244,6624,7524,6464,737
02/20/20244,7614,8224,7424,822
02/21/20244,8344,9044,7944,904
02/22/20245,0005,1974,9985,130
02/26/20245,1105,1745,1005,122
02/27/20245,1305,1345,0205,081
02/28/20245,0445,0584,9444,951
02/29/20244,9014,9394,8734,922
03/01/20244,9204,9304,8454,880
03/04/20244,8804,8934,7954,795
03/05/20244,7944,8014,7144,740
03/06/20244,7204,8244,7164,810
03/07/20244,7964,8554,7774,855
03/08/20244,8454,8504,7644,828
03/11/20244,8044,8334,7714,833
03/12/20244,7634,7924,7094,767
03/13/20244,7404,7474,6484,703
03/14/20244,7024,7874,6764,773
03/15/20244,7744,8204,7524,784
03/18/20244,8304,9584,8154,941
03/19/20244,9505,0624,9505,038
03/21/20245,0855,1175,0275,091
03/22/20245,1155,2145,0655,207
03/25/20245,2355,2495,1735,207
03/26/20245,1575,1935,1115,150
03/27/20245,2005,2535,1545,236
03/28/20245,2115,2125,0775,112
03/29/20245,0575,0955,0375,039
04/01/20245,0775,1715,0515,140
04/02/20245,1605,2445,0965,109
04/03/20245,2005,2075,1285,166
04/04/20245,1895,2055,1355,188
04/05/20245,2015,2105,1085,200
04/08/20245,1895,2165,1625,199
04/09/20245,2655,2685,1575,178
04/10/20245,1695,1795,1005,129
04/11/20245,1185,1705,0905,155
04/12/20245,1555,2185,1185,192
04/15/20245,1825,1995,1355,174
04/16/20245,1575,1575,0325,056
04/17/20245,0305,0374,9855,020
04/18/20245,0305,0564,9765,019
04/19/20245,0075,0434,9765,018
04/22/20245,0685,1255,0405,122
04/23/20245,1525,1885,1325,177
04/24/20245,1925,2145,0705,141
04/25/20245,1565,1785,0915,091
04/26/20245,0425,0514,9925,039
04/30/20245,1395,1395,0705,126
05/01/20245,1505,1705,1045,104
05/02/20245,0875,1505,0665,132
05/07/20245,2005,2075,1035,203
05/08/20245,2105,2175,1535,187
05/09/20245,1715,1995,1335,164
05/10/20245,1695,2795,1605,227
05/13/20245,3325,3335,2285,315
05/14/20245,7505,8285,6265,680
05/15/20245,6295,6955,5855,608
05/16/20245,5805,6485,5425,632
05/17/20245,7105,7985,6675,689
05/20/20245,6295,7295,6065,728
05/21/20245,6945,7605,6435,650
05/22/20245,6225,6635,5705,618
05/23/20245,5555,6275,5555,587
05/24/20245,5905,6905,5515,679
05/27/20245,6795,7105,6605,704
05/28/20245,6645,7245,6625,694
05/29/20245,6995,7065,6415,685
05/30/20245,6395,7365,6355,727
05/31/20245,6995,7715,6715,751
06/03/20245,6895,7625,6565,669
06/04/20245,6495,6675,6115,659
06/05/20245,6835,7205,6135,631
06/06/20245,6005,6735,5965,657
06/07/20245,6525,6775,6105,613
06/10/20245,6065,6465,5855,645
06/11/20245,6875,7035,6155,615
06/12/20245,6705,6705,6175,650
06/13/20245,6265,7175,6255,666
06/14/20245,6685,7295,6325,702
06/17/20245,7505,7755,6645,684
06/18/20245,6945,7715,6915,701
06/19/20245,6975,7575,6845,737
06/20/20245,7185,7315,6225,684
06/21/20245,7075,7475,6665,677
06/24/20245,7455,7905,7145,770
06/25/20245,8205,8975,7845,842
06/26/20245,8675,8745,8115,867
06/27/20245,8485,8595,7955,839
06/28/20245,8215,8325,6815,707
07/01/20245,7075,7575,6885,698
07/02/20245,7015,7355,6575,698
07/03/20245,6985,6985,6365,671
07/04/20245,6805,6925,6365,678
07/05/20245,6805,6915,6245,638
07/08/20245,6525,6955,6325,653
07/09/20245,6205,6205,5275,546
07/10/20245,5745,6585,5575,640
07/11/20245,6555,6765,5805,612
07/12/20245,5345,6075,5255,568
07/16/20245,4805,5465,4735,505
07/17/20245,5225,5405,4605,519
07/18/20245,5205,6825,5205,648
07/19/20245,6375,6455,5765,626
07/22/20245,6005,6095,5375,543
07/23/20245,5805,5955,5135,540
07/24/20245,5385,5665,5185,528
07/25/20245,4895,5615,4705,498
07/26/20245,4485,4795,4075,453
07/29/20245,4925,5215,4505,487
07/30/20245,4505,4675,3585,381
07/31/20245,3855,4355,3555,422
08/01/20245,4065,4105,2245,254
08/02/20245,1505,1815,0885,114
08/05/20244,9014,9834,6334,660
08/06/20244,8015,1074,8015,022
08/07/20244,8055,0604,7824,960
08/08/20244,8375,0244,8124,990
08/09/20244,8504,9904,6364,814
08/13/20244,9274,9364,8504,867
08/14/20244,9524,9934,9234,943
08/15/20245,0055,0204,9504,978
08/16/20245,0755,1905,0545,167
08/19/20245,1365,1565,0905,092
08/20/20245,1925,1925,1175,163
08/21/20245,1625,1935,1145,140
08/22/20245,1195,1625,1015,157
08/23/20245,1485,1725,1255,140
08/26/20245,1255,1375,0505,058
08/27/20245,1105,1425,0965,115
08/28/20245,1625,2525,1465,238
08/29/20245,2915,3255,2735,299
08/30/20245,3175,3775,3115,350
09/02/20245,3155,3235,2165,255
09/03/20245,2845,3715,2515,370
09/04/20245,3465,4035,3165,382
09/05/20245,4025,4375,3575,386
09/06/20245,3415,4025,3395,401
09/09/20245,3665,4275,3295,426
09/10/20245,4665,5985,4515,542
09/11/20245,5005,5055,4285,448
09/12/20245,4555,5265,4365,500
09/13/20245,4755,4785,4265,453
09/17/20245,4865,5535,4505,553
09/18/20245,4995,5395,3815,425
09/19/20245,4875,5295,4565,461
09/20/20245,4565,4985,4145,431
09/24/20245,4695,5065,4335,469
09/25/20245,3935,4295,3675,400
09/26/20245,4105,5095,3935,509
09/27/20245,4975,5315,4325,476
09/30/20245,3205,4255,3015,394
10/01/20245,4255,4895,3995,476
10/02/20245,4155,4705,4145,450
10/03/20245,4845,5045,4575,479
10/04/20245,4995,5545,4855,528
10/07/20245,6005,6025,5505,555
10/08/20245,4995,5515,4755,512
10/09/20245,4305,4965,3535,383
10/10/20245,3905,4575,3665,397
10/11/20245,3505,3775,2495,249
10/15/20245,3005,3805,2875,356
10/16/20245,3375,4235,3145,350
10/17/20245,3455,3635,2635,273
10/18/20245,2505,2775,2305,246
10/21/20245,2405,2645,2225,255
10/22/20245,2415,2505,1745,181
10/23/20245,2235,2755,1905,197
10/24/20245,1655,1815,0955,109
10/25/20245,0875,1285,0785,116
10/28/20245,1255,1945,1115,173
10/29/20245,1945,2165,1695,203
10/30/20245,2045,2505,1945,198
10/31/20245,1915,1915,1005,165
11/01/20245,0885,1555,0685,098
11/05/20245,1905,1905,0555,068
11/06/20245,0695,1205,0335,064
11/07/20245,1705,1755,0605,093
11/08/20245,0935,1385,0545,092
11/11/20245,0805,0824,9824,999
11/12/20245,0355,3494,9985,267
11/13/20245,2915,3075,0915,144
11/14/20245,0505,0755,0115,033
11/15/20245,0405,1205,0175,091
11/18/20245,0805,1205,0295,050
11/19/20245,0155,0544,9935,001
11/20/20245,0505,0775,0105,076
11/21/20245,0665,1125,0405,112
11/22/20245,0635,0895,0415,067
11/25/20245,1115,1165,0415,041
11/26/20245,0315,0795,0255,062
11/27/20245,0505,0855,0225,046
11/28/20245,0745,1295,0745,109
11/29/20245,0845,1055,0155,093
12/02/20245,0875,1655,0805,132
12/03/20245,1595,1985,1465,160
12/04/20245,1105,1535,0885,127
12/05/20245,1505,1735,1205,173
12/06/20245,1905,1945,1045,125
12/09/20245,0485,0955,0025,038
12/10/20245,0605,0604,9394,955
12/11/20244,9885,0244,9554,955
12/12/20244,9555,0174,9474,989
12/13/20244,9655,0274,9655,009
12/16/20244,9965,0454,9965,004
12/17/20244,9955,1244,9955,050
12/18/20245,0835,1175,0265,076
12/19/20245,0765,1455,0405,121
12/20/20245,1455,1505,0535,055
12/23/20245,1035,1065,0505,072
12/24/20245,0955,0965,0305,048
12/25/20245,0405,0404,9965,029
12/26/20245,0005,0545,0005,042
12/27/20245,0155,0585,0055,036
12/30/20245,0645,0654,9915,013