Comparing Back to the side-by-side chart ↗
Suntory Beverage Food Limited (2587.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4790.00 | 4829.00 | 4761.00 | 4794.00 | +0.13% | 611,000 |
| 2026-10-15 | 4741.00 | 4817.00 | 4712.00 | 4788.00 | +1.76% | 970,000 |
| 2026-10-14 | 4667.00 | 4709.00 | 4651.00 | 4705.00 | +0.36% | 708,800 |
| 2026-10-13 | 4670.00 | 4696.00 | 4623.00 | 4688.00 | +0.36% | 980,800 |
| 2026-10-09 | 4671.00 | 4709.00 | 4608.00 | 4671.00 | +1.15% | 1,034,400 |
| 2026-10-08 | 4568.00 | 4634.00 | 4504.00 | 4618.00 | +1.29% | 1,269,100 |
| 2026-10-07 | 4501.00 | 4578.00 | 4501.00 | 4559.00 | +1.02% | 1,449,100 |
| 2026-10-06 | 4533.00 | 4535.00 | 4493.00 | 4513.00 | +0.24% | 799,300 |
| 2026-10-05 | 4475.00 | 4504.00 | 4449.00 | 4502.00 | +0.81% | 619,700 |
| 2026-10-02 | 4484.00 | 4500.00 | 4451.00 | 4466.00 | -1.17% | 650,800 |
| 2026-10-01 | 4500.00 | 4532.00 | 4462.00 | 4519.00 | +0.09% | 920,900 |
| 2026-09-30 | 4461.00 | 4515.00 | 4436.00 | 4515.00 | +0.96% | 976,900 |
| 2026-09-29 | 4523.00 | 4525.00 | 4456.00 | 4472.00 | -0.73% | 784,300 |
| 2026-09-28 | 4550.00 | 4560.00 | 4485.00 | 4505.00 | -0.81% | 993,700 |
| 2026-09-25 | 4524.00 | 4543.00 | 4500.00 | 4542.00 | +1.11% | 884,400 |
| 2026-09-24 | 4524.00 | 4524.00 | 4488.00 | 4492.00 | -0.47% | 757,000 |
| 2026-09-18 | 4580.00 | 4580.00 | 4501.00 | 4513.00 | -2.15% | 846,600 |
| 2026-09-17 | 4553.00 | 4612.00 | 4531.00 | 4612.00 | +1.88% | 1,043,600 |
| 2026-09-16 | 4560.00 | 4584.00 | 4517.00 | 4527.00 | +0.11% | 686,900 |
| 2026-09-15 | 4584.00 | 4584.00 | 4506.00 | 4522.00 | +0.29% | 761,100 |
| 2026-09-14 | 4500.00 | 4537.00 | 4491.00 | 4509.00 | +1.19% | 742,300 |
| 2026-09-11 | 4442.00 | 4464.00 | 4402.00 | 4456.00 | +0.00% | 873,100 |
| 2026-09-10 | 4440.00 | 4473.00 | 4418.00 | 4456.00 | -0.16% | 1,081,900 |
| 2026-09-09 | 4442.00 | 4463.00 | 4427.00 | 4463.00 | +0.65% | 978,400 |
| 2026-09-08 | 4435.00 | 4461.00 | 4413.00 | 4434.00 | -0.49% | 556,400 |
| 2026-09-07 | 4474.00 | 4491.00 | 4438.00 | 4456.00 | -1.28% | 1,139,500 |
| 2026-09-04 | 4540.00 | 4555.00 | 4471.00 | 4514.00 | -0.38% | 1,730,700 |
| 2026-09-03 | 4535.00 | 4560.00 | 4492.00 | 4531.00 | -1.07% | 1,292,700 |
| 2026-09-02 | 4577.00 | 4618.00 | 4541.00 | 4580.00 | +1.17% | 1,290,900 |
| 2026-09-01 | 4493.00 | 4588.00 | 4493.00 | 4527.00 | +0.33% | 704,900 |
| 2026-08-31 | 4512.00 | 4553.00 | 4505.00 | 4512.00 | -0.42% | 1,529,200 |
| 2026-08-28 | 4501.00 | 4544.00 | 4491.00 | 4531.00 | -0.09% | 1,151,800 |
| 2026-08-27 | 4580.00 | 4589.00 | 4515.00 | 4535.00 | -0.57% | 551,700 |
| 2026-08-26 | 4578.00 | 4611.00 | 4555.00 | 4561.00 | -0.89% | 551,900 |
| 2026-08-25 | 4606.00 | 4627.00 | 4565.00 | 4602.00 | +0.83% | 899,900 |
| 2026-08-24 | 4558.00 | 4595.00 | 4537.00 | 4564.00 | -0.15% | 648,800 |
| 2026-08-21 | 4595.00 | 4612.00 | 4530.00 | 4571.00 | +0.00% | 988,900 |
| 2026-08-20 | 4608.00 | 4622.00 | 4559.00 | 4571.00 | +0.53% | 753,300 |
| 2026-08-19 | 4538.00 | 4572.00 | 4512.00 | 4547.00 | +1.11% | 891,800 |
| 2026-08-18 | 4484.00 | 4532.00 | 4473.00 | 4497.00 | -1.10% | 831,000 |
| 2026-08-17 | 4650.00 | 4662.00 | 4530.00 | 4547.00 | -2.17% | 803,800 |
| 2026-08-14 | 4526.00 | 4664.00 | 4525.00 | 4648.00 | +1.35% | 1,613,400 |
| 2026-08-13 | 4620.00 | 4637.00 | 4556.00 | 4586.00 | -1.14% | 871,700 |
| 2026-08-12 | 4706.00 | 4715.00 | 4624.00 | 4639.00 | +0.00% | 1,490,300 |
| 2026-08-10 | 4606.00 | 4673.00 | 4605.00 | 4639.00 | -0.24% | 1,021,000 |
| 2026-08-07 | 4540.00 | 4654.00 | 4540.00 | 4650.00 | +1.82% | 1,395,800 |
| 2026-08-06 | 4461.00 | 4647.00 | 4435.00 | 4567.00 | +2.51% | 1,870,500 |
| 2026-08-05 | 4465.00 | 4493.00 | 4416.00 | 4455.00 | -0.98% | 873,200 |
| 2026-08-04 | 4531.00 | 4581.00 | 4470.00 | 4499.00 | -1.88% | 935,100 |
| 2026-08-03 | 4590.00 | 4610.00 | 4487.00 | 4585.00 | -0.33% | 1,157,500 |
| 2026-07-31 | 4723.00 | 4805.00 | 4600.00 | 4600.00 | -5.97% | 2,075,500 |
| 2026-07-30 | 4933.00 | 4940.00 | 4839.00 | 4892.00 | -1.17% | 3,801,900 |
| 2026-07-29 | 4852.00 | 5003.00 | 4813.00 | 4950.00 | +3.13% | 1,399,700 |
| 2026-07-28 | 4750.00 | 4825.00 | 4749.00 | 4800.00 | +1.48% | 643,700 |
| 2026-07-27 | 4645.00 | 4743.00 | 4625.00 | 4730.00 | +2.16% | 785,400 |
| 2026-07-24 | 4567.00 | 4652.00 | 4564.00 | 4630.00 | +0.56% | 808,100 |
| 2026-07-23 | 4579.00 | 4623.00 | 4566.00 | 4604.00 | -0.69% | 625,500 |
| 2026-07-22 | 4589.00 | 4636.00 | 4571.00 | 4636.00 | +0.26% | 766,900 |
| 2026-07-21 | 4666.00 | 4728.00 | 4596.00 | 4624.00 | -0.90% | 975,100 |
| 2026-07-17 | 4658.00 | 4761.00 | 4615.00 | 4666.00 | +1.15% | 1,377,500 |
| 2026-07-16 | 4675.00 | 4678.00 | 4613.00 | 4613.00 | -1.01% | 1,120,900 |
| 2026-07-15 | 4687.00 | 4698.00 | 4634.00 | 4660.00 | +0.17% | 977,100 |
| 2026-07-14 | 4660.00 | 4682.00 | 4627.00 | 4652.00 | +0.87% | 507,100 |
| 2026-07-13 | 4590.00 | 4639.00 | 4545.00 | 4612.00 | +1.43% | 860,800 |
| 2026-07-10 | 4588.00 | 4650.00 | 4534.00 | 4547.00 | -1.24% | 734,000 |
| 2026-07-09 | 4639.00 | 4694.00 | 4603.00 | 4604.00 | -1.92% | 1,144,600 |
| 2026-07-08 | 4723.00 | 4727.00 | 4652.00 | 4694.00 | +0.28% | 751,700 |
| 2026-07-07 | 4613.00 | 4721.00 | 4605.00 | 4681.00 | +1.30% | 1,268,000 |
| 2026-07-06 | 4586.00 | 4628.00 | 4580.00 | 4621.00 | +0.76% | 686,700 |
| 2026-07-03 | 4618.00 | 4657.00 | 4575.00 | 4586.00 | +1.28% | 787,600 |
| 2026-07-02 | 4482.00 | 4541.00 | 4424.00 | 4528.00 | +2.63% | 1,089,700 |
| 2026-07-01 | 4477.00 | 4494.00 | 4406.00 | 4412.00 | -1.89% | 693,100 |
| 2026-06-30 | 4548.00 | 4565.00 | 4483.00 | 4497.00 | -0.77% | 867,400 |
| 2026-06-29 | 4458.00 | 4561.00 | 4458.00 | 4532.00 | +0.38% | 1,699,300 |
| 2026-06-26 | 4462.00 | 4521.00 | 4456.00 | 4515.00 | +1.48% | 950,400 |
| 2026-06-25 | 4428.00 | 4479.00 | 4386.00 | 4449.00 | +1.27% | 991,800 |
| 2026-06-24 | 4330.00 | 4429.00 | 4326.00 | 4393.00 | +0.71% | 860,800 |
| 2026-06-23 | 4342.00 | 4384.00 | 4321.00 | 4362.00 | +0.09% | 813,200 |
| 2026-06-22 | 4377.00 | 4420.00 | 4337.00 | 4358.00 | -0.27% | 739,700 |
| 2026-06-19 | 4318.00 | 4377.00 | 4290.00 | 4370.00 | +1.04% | 1,127,300 |
| 2026-06-18 | 4325.00 | 4347.00 | 4306.00 | 4325.00 | +0.00% | 722,700 |
| 2026-06-17 | 4325.00 | 4353.00 | 4304.00 | 4325.00 | +0.00% | 860,500 |
| 2026-06-16 | 4283.00 | 4325.00 | 4266.00 | 4325.00 | +0.86% | 763,100 |
| 2026-06-15 | 4300.00 | 4343.00 | 4282.00 | 4288.00 | -0.05% | 984,000 |
| 2026-06-12 | 4325.00 | 4354.00 | 4254.00 | 4290.00 | -0.90% | 1,434,200 |
| 2026-06-11 | 4306.00 | 4412.00 | 4305.00 | 4329.00 | -0.23% | 1,219,900 |
| 2026-06-10 | 4285.00 | 4341.00 | 4255.00 | 4339.00 | +1.97% | 917,000 |
| 2026-06-09 | 4250.00 | 4289.00 | 4247.00 | 4255.00 | -0.51% | 956,100 |
| 2026-06-08 | 4250.00 | 4322.00 | 4249.00 | 4277.00 | +1.71% | 1,068,200 |
| 2026-06-05 | 4223.00 | 4240.00 | 4176.00 | 4205.00 | +0.21% | 881,800 |
| 2026-06-04 | 4294.00 | 4294.00 | 4186.00 | 4196.00 | -2.49% | 1,002,800 |
| 2026-06-03 | 4222.00 | 4316.00 | 4197.00 | 4303.00 | +1.58% | 919,600 |
| 2026-06-02 | 4200.00 | 4282.00 | 4177.00 | 4236.00 | -2.10% | 952,500 |
| 2026-06-01 | 4297.00 | 4342.00 | 4243.00 | 4327.00 | -0.05% | 1,138,600 |
| 2026-05-29 | 4248.00 | 4336.00 | 4244.00 | 4329.00 | +1.43% | 2,663,000 |
| 2026-05-28 | 4280.00 | 4312.00 | 4233.00 | 4268.00 | +0.97% | 831,700 |
| 2026-05-27 | 4283.00 | 4323.00 | 4207.00 | 4227.00 | -1.01% | 913,100 |
| 2026-05-26 | 4213.00 | 4286.00 | 4202.00 | 4270.00 | +1.98% | 1,119,100 |
| 2026-05-25 | 4180.00 | 4242.00 | 4158.00 | 4187.00 | +0.43% | 955,400 |
| 2026-05-22 | 4160.00 | 4183.00 | 4133.00 | 4169.00 | -0.02% | 1,067,700 |
| 2026-05-21 | 4151.00 | 4193.00 | 4104.00 | 4170.00 | -0.48% | 1,147,800 |
| 2026-05-20 | 4277.00 | 4297.00 | 4176.00 | 4190.00 | -1.87% | 1,202,500 |
| 2026-05-19 | 4238.00 | 4285.00 | 4202.00 | 4270.00 | +1.07% | 1,034,600 |
| 2026-05-18 | 4200.00 | 4274.00 | 4199.00 | 4225.00 | +0.69% | 839,700 |
| 2026-05-15 | 4170.00 | 4221.00 | 4128.00 | 4196.00 | +0.96% | 1,371,000 |
| 2026-05-14 | 4225.00 | 4280.00 | 4124.00 | 4156.00 | -1.80% | 1,952,500 |
| 2026-05-13 | 4466.00 | 4527.00 | 4146.00 | 4232.00 | -4.23% | 1,784,600 |
| 2026-05-12 | 4440.00 | 4487.00 | 4408.00 | 4419.00 | -1.25% | 863,000 |
| 2026-05-11 | 4396.00 | 4490.00 | 4394.00 | 4475.00 | +0.92% | 861,300 |
| 2026-05-08 | 4578.00 | 4591.00 | 4409.00 | 4434.00 | -2.66% | 1,007,100 |
| 2026-05-07 | 4484.00 | 4636.00 | 4450.00 | 4555.00 | +1.49% | 1,197,300 |
| 2026-05-01 | 4460.00 | 4507.00 | 4432.00 | 4488.00 | -0.24% | 607,700 |
| 2026-04-30 | 4504.00 | 4529.00 | 4448.00 | 4499.00 | +0.07% | 1,064,000 |
| 2026-04-28 | 4472.00 | 4496.00 | 4438.00 | 4496.00 | +0.97% | 673,300 |
| 2026-04-27 | 4446.00 | 4474.00 | 4435.00 | 4453.00 | +0.34% | 658,700 |
| 2026-04-24 | 4505.00 | 4510.00 | 4438.00 | 4438.00 | -0.69% | 378,200 |
| 2026-04-23 | 4466.00 | 4476.00 | 4423.00 | 4469.00 | -0.47% | 534,600 |
| 2026-04-22 | 4537.00 | 4550.00 | 4478.00 | 4490.00 | -1.73% | 522,400 |
| 2026-04-21 | 4625.00 | 4642.00 | 4569.00 | 4569.00 | -1.70% | 461,600 |
| 2026-04-20 | 4668.00 | 4668.00 | 4628.00 | 4648.00 | +0.82% | 561,000 |
| 2026-04-17 | 4673.00 | 4697.00 | 4610.00 | 4610.00 | -0.82% | 803,500 |
| 2026-04-16 | 4784.00 | 4800.00 | 4635.00 | 4648.00 | -2.02% | 1,084,900 |
| 2026-04-15 | 4713.00 | 4815.00 | 4675.00 | 4744.00 | +1.24% | 1,232,600 |
| 2026-04-14 | 4674.00 | 4768.00 | 4621.00 | 4686.00 | +0.24% | 1,423,300 |
| 2026-04-13 | 4595.00 | 4717.00 | 4589.00 | 4675.00 | +1.67% | 937,400 |
| 2026-04-10 | 4640.00 | 4687.00 | 4597.00 | 4598.00 | -2.07% | 755,300 |
| 2026-04-09 | 4715.00 | 4747.00 | 4683.00 | 4695.00 | +0.15% | 716,000 |
| 2026-04-08 | 4650.00 | 4710.00 | 4621.00 | 4688.00 | +1.49% | 965,800 |
| 2026-04-07 | 4643.00 | 4672.00 | 4597.00 | 4619.00 | +0.39% | 434,900 |
| 2026-04-06 | 4650.00 | 4650.00 | 4601.00 | 4601.00 | -0.15% | 347,100 |
| 2026-04-03 | 4508.00 | 4608.00 | 4491.00 | 4608.00 | +1.43% | 843,800 |
| 2026-04-02 | 4533.00 | 4601.00 | 4523.00 | 4543.00 | +0.29% | 689,200 |
| 2026-04-01 | 4515.00 | 4535.00 | 4476.00 | 4530.00 | +0.96% | 936,600 |
| 2026-03-31 | 4482.00 | 4506.00 | 4453.00 | 4487.00 | +0.52% | 670,600 |
| 2026-03-30 | 4400.00 | 4464.00 | 4354.00 | 4464.00 | +0.34% | 933,700 |
| 2026-03-27 | 4484.00 | 4484.00 | 4422.00 | 4449.00 | +0.43% | 933,300 |
| 2026-03-26 | 4431.00 | 4431.00 | 4397.00 | 4430.00 | +0.16% | 678,600 |
| 2026-03-25 | 4466.00 | 4504.00 | 4423.00 | 4423.00 | +0.14% | 793,100 |
| 2026-03-24 | 4331.00 | 4431.00 | 4330.00 | 4417.00 | +1.94% | 1,011,400 |
| 2026-03-23 | 4394.00 | 4400.00 | 4294.00 | 4333.00 | -2.72% | 1,455,200 |
| 2026-03-19 | 4540.00 | 4577.00 | 4454.00 | 4454.00 | -3.38% | 1,074,300 |
| 2026-03-18 | 4528.00 | 4610.00 | 4508.00 | 4610.00 | +0.61% | 948,100 |
| 2026-03-17 | 4553.00 | 4607.00 | 4543.00 | 4582.00 | +0.93% | 588,100 |
| 2026-03-16 | 4600.00 | 4601.00 | 4539.00 | 4540.00 | -1.09% | 536,900 |
| 2026-03-13 | 4546.00 | 4620.00 | 4536.00 | 4590.00 | -0.54% | 758,900 |
| 2026-03-12 | 4650.00 | 4653.00 | 4591.00 | 4615.00 | -1.43% | 530,100 |
| 2026-03-11 | 4717.00 | 4725.00 | 4671.00 | 4682.00 | -0.04% | 557,100 |
| 2026-03-10 | 4690.00 | 4702.00 | 4634.00 | 4684.00 | +0.13% | 788,500 |
| 2026-03-09 | 4622.00 | 4700.00 | 4572.00 | 4678.00 | -0.15% | 918,200 |
| 2026-03-06 | 4605.00 | 4696.00 | 4567.00 | 4685.00 | +0.36% | 909,300 |
| 2026-03-05 | 4756.00 | 4799.00 | 4668.00 | 4668.00 | -1.25% | 884,200 |
| 2026-03-04 | 4666.00 | 4739.00 | 4622.00 | 4727.00 | -0.73% | 854,000 |
| 2026-03-03 | 4870.00 | 4875.00 | 4736.00 | 4762.00 | -1.90% | 766,100 |
| 2026-03-02 | 4839.00 | 4921.00 | 4825.00 | 4854.00 | -1.28% | 674,100 |
| 2026-02-27 | 4869.00 | 4931.00 | 4844.00 | 4917.00 | +1.38% | 922,400 |
| 2026-02-26 | 4800.00 | 4850.00 | 4798.00 | 4850.00 | +0.27% | 863,300 |
| 2026-02-25 | 4823.00 | 4847.00 | 4807.00 | 4837.00 | +0.04% | 738,400 |
| 2026-02-24 | 4850.00 | 4872.00 | 4800.00 | 4835.00 | -0.64% | 822,700 |
| 2026-02-20 | 4821.00 | 4866.00 | 4790.00 | 4866.00 | +0.93% | 718,200 |
| 2026-02-19 | 4877.00 | 4883.00 | 4813.00 | 4821.00 | -1.39% | 465,600 |
| 2026-02-18 | 4840.00 | 4889.00 | 4823.00 | 4889.00 | +1.60% | 661,000 |
| 2026-02-17 | 4797.00 | 4831.00 | 4771.00 | 4812.00 | +0.25% | 458,000 |
| 2026-02-16 | 4810.00 | 4888.00 | 4787.00 | 4800.00 | -0.97% | 777,900 |
| 2026-02-13 | 4926.00 | 4936.00 | 4787.00 | 4847.00 | +1.27% | 1,586,700 |
| 2026-02-12 | 5298.00 | 5399.00 | 4786.00 | 4786.00 | -7.71% | 2,398,700 |
| 2026-02-10 | 5172.00 | 5214.00 | 5166.00 | 5186.00 | -0.56% | 614,300 |
| 2026-02-09 | 5250.00 | 5308.00 | 5193.00 | 5215.00 | -0.57% | 925,800 |
| 2026-02-06 | 5233.00 | 5245.00 | 5196.00 | 5245.00 | +1.27% | 633,800 |
| 2026-02-05 | 5210.00 | 5244.00 | 5179.00 | 5179.00 | +0.82% | 741,800 |
| 2026-02-04 | 5117.00 | 5161.00 | 5066.00 | 5137.00 | +2.05% | 782,200 |
| 2026-02-03 | 4929.00 | 5058.00 | 4929.00 | 5034.00 | +1.21% | 528,800 |
| 2026-02-02 | 4982.00 | 4982.00 | 4923.00 | 4974.00 | +2.07% | 618,900 |
| 2026-01-30 | 4852.00 | 4873.00 | 4804.00 | 4873.00 | +1.27% | 602,500 |
| 2026-01-29 | 4787.00 | 4832.00 | 4770.00 | 4812.00 | -0.60% | 565,200 |
| 2026-01-28 | 4840.00 | 4868.00 | 4816.00 | 4841.00 | -1.94% | 838,300 |
| 2026-01-27 | 4972.00 | 4996.00 | 4926.00 | 4937.00 | -1.30% | 453,900 |
| 2026-01-26 | 4987.00 | 5017.00 | 4953.00 | 5002.00 | +0.46% | 657,200 |
| 2026-01-23 | 5000.00 | 5033.00 | 4940.00 | 4979.00 | -0.70% | 542,500 |
| 2026-01-22 | 5037.00 | 5084.00 | 5010.00 | 5014.00 | -0.18% | 737,500 |
| 2026-01-21 | 5085.00 | 5087.00 | 4995.00 | 5023.00 | -0.73% | 773,000 |
| 2026-01-20 | 5034.00 | 5063.00 | 5009.00 | 5060.00 | +0.66% | 558,200 |
| 2026-01-19 | 4920.00 | 5056.00 | 4920.00 | 5027.00 | +2.55% | 969,500 |
| 2026-01-16 | 4839.00 | 4902.00 | 4826.00 | 4902.00 | +0.68% | 593,900 |
| 2026-01-15 | 4875.00 | 4929.00 | 4869.00 | 4869.00 | -0.41% | 437,500 |
| 2026-01-14 | 4800.00 | 4889.00 | 4790.00 | 4889.00 | +1.05% | 534,700 |
| 2026-01-13 | 4850.00 | 4893.00 | 4832.00 | 4838.00 | +0.06% | 581,300 |
| 2026-01-09 | 4831.00 | 4863.00 | 4822.00 | 4835.00 | +0.14% | 479,400 |
| 2026-01-08 | 4803.00 | 4845.00 | 4779.00 | 4828.00 | +0.92% | 518,500 |
| 2026-01-07 | 4765.00 | 4801.00 | 4741.00 | 4784.00 | -0.21% | 690,500 |
| 2026-01-06 | 4760.00 | 4795.00 | 4746.00 | 4794.00 | +1.03% | 692,500 |
| 2026-01-05 | 4740.00 | 4771.00 | 4731.00 | 4745.00 | +0.38% | 509,200 |
| 2025-12-30 | 4786.00 | 4794.00 | 4727.00 | 4727.00 | -0.36% | 543,400 |
| 2025-12-29 | 4736.00 | 4774.00 | 4736.00 | 4744.00 | -1.21% | 350,700 |
| 2025-12-26 | 4755.00 | 4802.00 | 4755.00 | 4802.00 | +1.03% | 278,200 |
| 2025-12-25 | 4768.00 | 4779.00 | 4745.00 | 4753.00 | +0.13% | 128,400 |
| 2025-12-24 | 4750.00 | 4772.00 | 4746.00 | 4747.00 | -0.13% | 358,200 |
| 2025-12-23 | 4706.00 | 4768.00 | 4701.00 | 4753.00 | +0.44% | 472,200 |
| 2025-12-22 | 4809.00 | 4814.00 | 4713.00 | 4732.00 | -1.62% | 525,200 |
| 2025-12-19 | 4764.00 | 4832.00 | 4756.00 | 4810.00 | +0.06% | 713,200 |
| 2025-12-18 | 4826.00 | 4843.00 | 4801.00 | 4807.00 | +0.04% | 540,000 |
| 2025-12-17 | 4778.00 | 4822.00 | 4767.00 | 4805.00 | +0.15% | 475,100 |
| 2025-12-16 | 4824.00 | 4844.00 | 4798.00 | 4798.00 | -0.42% | 520,500 |
| 2025-12-15 | 4865.00 | 4866.00 | 4817.00 | 4818.00 | +0.63% | 378,800 |
| 2025-12-12 | 4858.00 | 4868.00 | 4785.00 | 4788.00 | -0.56% | 685,500 |
| 2025-12-11 | 4830.00 | 4853.00 | 4808.00 | 4815.00 | -0.97% | 525,600 |
| 2025-12-10 | 4833.00 | 4867.00 | 4813.00 | 4862.00 | +0.77% | 485,400 |
| 2025-12-09 | 4846.00 | 4857.00 | 4802.00 | 4825.00 | +0.06% | 394,200 |
| 2025-12-08 | 4825.00 | 4851.00 | 4798.00 | 4822.00 | +0.35% | 440,000 |
| 2025-12-05 | 4795.00 | 4826.00 | 4763.00 | 4805.00 | -0.39% | 466,300 |
| 2025-12-04 | 4781.00 | 4839.00 | 4781.00 | 4824.00 | +0.15% | 453,300 |
| 2025-12-03 | 4830.00 | 4854.00 | 4801.00 | 4817.00 | -1.09% | 433,600 |
| 2025-12-02 | 4800.00 | 4871.00 | 4781.00 | 4870.00 | +1.08% | 731,300 |
| 2025-12-01 | 4899.00 | 4903.00 | 4793.00 | 4818.00 | -2.71% | 761,600 |
| 2025-11-28 | 4938.00 | 4968.00 | 4918.00 | 4952.00 | +0.22% | 548,700 |
| 2025-11-27 | 4922.00 | 4977.00 | 4922.00 | 4941.00 | -0.12% | 321,600 |
| 2025-11-26 | 4920.00 | 4949.00 | 4906.00 | 4947.00 | +0.41% | 709,100 |
| 2025-11-25 | 5005.00 | 5005.00 | 4891.00 | 4927.00 | +0.26% | 970,600 |
| 2025-11-21 | 4866.00 | 4964.00 | 4863.00 | 4914.00 | +2.08% | 1,674,700 |
| 2025-11-20 | 4850.00 | 4897.00 | 4814.00 | 4814.00 | -1.82% | 733,200 |
| 2025-11-19 | 4971.00 | 4991.00 | 4885.00 | 4903.00 | -1.31% | 740,800 |
| 2025-11-18 | 5035.00 | 5048.00 | 4968.00 | 4968.00 | -1.15% | 521,500 |
| 2025-11-17 | 5015.00 | 5049.00 | 4991.00 | 5026.00 | +0.30% | 519,100 |
| 2025-11-14 | 5016.00 | 5027.00 | 4964.00 | 5011.00 | -0.02% | 739,200 |
| 2025-11-13 | 4970.00 | 5017.00 | 4902.00 | 5012.00 | +1.85% | 831,300 |
| 2025-11-12 | 4840.00 | 4999.00 | 4823.00 | 4921.00 | +1.19% | 1,404,800 |
| 2025-11-11 | 4848.00 | 4917.00 | 4659.00 | 4863.00 | +0.70% | 1,623,200 |
| 2025-11-10 | 4835.00 | 4840.00 | 4780.00 | 4829.00 | +0.60% | 786,100 |
| 2025-11-07 | 4711.00 | 4800.00 | 4700.00 | 4800.00 | +2.41% | 654,200 |
| 2025-11-06 | 4712.00 | 4724.00 | 4678.00 | 4687.00 | -0.53% | 566,700 |
| 2025-11-05 | 4738.00 | 4747.00 | 4674.00 | 4712.00 | +0.94% | 593,500 |
| 2025-11-04 | 4665.00 | 4711.00 | 4655.00 | 4668.00 | +0.13% | 578,700 |
| 2025-10-31 | 4700.00 | 4705.00 | 4638.00 | 4662.00 | +0.15% | 706,000 |
| 2025-10-30 | 4624.00 | 4666.00 | 4605.00 | 4655.00 | +0.26% | 793,500 |
| 2025-10-29 | 4780.00 | 4795.00 | 4643.00 | 4643.00 | -3.07% | 640,800 |
| 2025-10-28 | 4783.00 | 4815.00 | 4777.00 | 4790.00 | +0.08% | 773,600 |
| 2025-10-27 | 4810.00 | 4813.00 | 4785.00 | 4786.00 | -0.29% | 477,600 |
| 2025-10-24 | 4828.00 | 4838.00 | 4788.00 | 4800.00 | -0.66% | 711,700 |
| 2025-10-23 | 4840.00 | 4841.00 | 4802.00 | 4832.00 | -0.17% | 574,000 |
| 2025-10-22 | 4825.00 | 4845.00 | 4821.00 | 4840.00 | +0.19% | 451,500 |
| 2025-10-21 | 4822.00 | 4867.00 | 4818.00 | 4831.00 | +0.15% | 568,100 |
| 2025-10-20 | 4850.00 | 4852.00 | 4806.00 | 4824.00 | +0.69% | 690,300 |
| 2025-10-17 | 4760.00 | 4805.00 | 4755.00 | 4791.00 | +0.84% | 683,800 |
| 2025-10-16 | 4737.00 | 4768.00 | 4737.00 | 4751.00 | +0.30% | 478,500 |
| 2025-10-15 | 4733.00 | 4769.00 | 4723.00 | 4737.00 | +0.28% | 562,900 |
| 2025-10-14 | 4697.00 | 4767.00 | 4691.00 | 4724.00 | +0.15% | 1,083,900 |
| 2025-10-10 | 4684.00 | 4730.00 | 4661.00 | 4717.00 | +1.29% | 889,100 |
| 2025-10-09 | 4652.00 | 4677.00 | 4644.00 | 4657.00 | -0.47% | 546,400 |
| 2025-10-08 | 4690.00 | 4735.00 | 4661.00 | 4679.00 | +1.23% | 919,000 |
| 2025-10-07 | 4605.00 | 4635.00 | 4594.00 | 4622.00 | +0.70% | 564,600 |
| 2025-10-06 | 4605.00 | 4607.00 | 4571.00 | 4590.00 | +1.03% | 822,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.08%). Worst month: May (-4.93%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Suntory Beverage Food Limited's (2587.T) latest close?
4794.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 2587.T's 52-week high and low?
5399.00 high and 4104.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Suntory Beverage Food Limited's strongest and weakest month historically?
Historically, 2587.T's strongest calendar month has been Nov (average +6.08%) and its weakest May (average -4.93%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.