UK markets open in 1 hour 26 minutes
NIKKEI 225
39,572.74 -10.34 (-0.03%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.96 +0.42 (+0.52%) GOLD FUTURES
2,331.80 -7.80 (-0.33%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,011.92 +2,096.42 (+4.38%)
Suntory Beverage & Food Limited (2587.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:14PM JST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 5,707.00 | 5,757.00 | 5,688.00 | 5,712.00 | 5,712.00 | 215,300 |
| 28 Jun 2024 | 5,821.00 | 5,832.00 | 5,681.00 | 5,707.00 | 5,707.00 | 711,900 |
| 27 Jun 2024 | 5,848.00 | 5,859.00 | 5,795.00 | 5,839.00 | 5,839.00 | 509,000 |
| 27 Jun 2024 | 55 Dividend | |||||
| 26 Jun 2024 | 5,867.00 | 5,874.00 | 5,811.00 | 5,867.00 | 5,812.00 | 507,800 |
| 25 Jun 2024 | 5,820.00 | 5,897.00 | 5,784.00 | 5,842.00 | 5,787.23 | 493,400 |
| 24 Jun 2024 | 5,745.00 | 5,790.00 | 5,714.00 | 5,770.00 | 5,715.91 | 455,300 |
| 21 Jun 2024 | 5,707.00 | 5,747.00 | 5,666.00 | 5,677.00 | 5,623.78 | 522,400 |
| 20 Jun 2024 | 5,718.00 | 5,731.00 | 5,622.00 | 5,684.00 | 5,630.72 | 434,000 |
| 19 Jun 2024 | 5,697.00 | 5,757.00 | 5,684.00 | 5,737.00 | 5,683.22 | 326,200 |
| 18 Jun 2024 | 5,694.00 | 5,771.00 | 5,691.00 | 5,701.00 | 5,647.56 | 421,100 |
| 17 Jun 2024 | 5,750.00 | 5,775.00 | 5,664.00 | 5,684.00 | 5,630.72 | 492,300 |
| 14 Jun 2024 | 5,668.00 | 5,729.00 | 5,632.00 | 5,702.00 | 5,648.55 | 1,028,000 |
| 13 Jun 2024 | 5,626.00 | 5,717.00 | 5,625.00 | 5,666.00 | 5,612.88 | 547,500 |
| 12 Jun 2024 | 5,670.00 | 5,670.00 | 5,617.00 | 5,650.00 | 5,597.03 | 442,200 |
| 11 Jun 2024 | 5,687.00 | 5,703.00 | 5,615.00 | 5,615.00 | 5,562.36 | 378,000 |
| 10 Jun 2024 | 5,606.00 | 5,646.00 | 5,585.00 | 5,645.00 | 5,592.08 | 402,800 |
| 07 Jun 2024 | 5,652.00 | 5,677.00 | 5,610.00 | 5,613.00 | 5,560.38 | 412,200 |
| 06 Jun 2024 | 5,600.00 | 5,673.00 | 5,596.00 | 5,657.00 | 5,603.97 | 373,300 |
| 05 Jun 2024 | 5,683.00 | 5,720.00 | 5,613.00 | 5,631.00 | 5,578.21 | 433,800 |
| 04 Jun 2024 | 5,649.00 | 5,667.00 | 5,611.00 | 5,659.00 | 5,605.95 | 676,800 |
| 03 Jun 2024 | 5,689.00 | 5,762.00 | 5,656.00 | 5,669.00 | 5,615.86 | 525,700 |
| 31 May 2024 | 5,699.00 | 5,771.00 | 5,671.00 | 5,751.00 | 5,697.09 | 1,725,500 |
| 30 May 2024 | 5,639.00 | 5,736.00 | 5,635.00 | 5,727.00 | 5,673.31 | 678,700 |
| 29 May 2024 | 5,699.00 | 5,706.00 | 5,641.00 | 5,685.00 | 5,631.71 | 586,200 |
| 28 May 2024 | 5,664.00 | 5,724.00 | 5,662.00 | 5,694.00 | 5,640.62 | 391,200 |
| 27 May 2024 | 5,679.00 | 5,710.00 | 5,660.00 | 5,704.00 | 5,650.53 | 418,700 |
| 24 May 2024 | 5,590.00 | 5,690.00 | 5,551.00 | 5,679.00 | 5,625.76 | 680,400 |
| 23 May 2024 | 5,555.00 | 5,627.00 | 5,555.00 | 5,587.00 | 5,534.63 | 513,700 |
| 22 May 2024 | 5,622.00 | 5,663.00 | 5,570.00 | 5,618.00 | 5,565.33 | 510,200 |
| 21 May 2024 | 5,694.00 | 5,760.00 | 5,643.00 | 5,650.00 | 5,597.03 | 560,500 |
| 20 May 2024 | 5,629.00 | 5,729.00 | 5,606.00 | 5,728.00 | 5,674.30 | 547,400 |
| 17 May 2024 | 5,710.00 | 5,798.00 | 5,667.00 | 5,689.00 | 5,635.67 | 1,026,000 |
| 16 May 2024 | 5,580.00 | 5,648.00 | 5,542.00 | 5,632.00 | 5,579.20 | 694,500 |
| 15 May 2024 | 5,629.00 | 5,695.00 | 5,585.00 | 5,608.00 | 5,555.43 | 962,100 |
| 14 May 2024 | 5,750.00 | 5,828.00 | 5,626.00 | 5,680.00 | 5,626.75 | 2,422,800 |
| 13 May 2024 | 5,332.00 | 5,333.00 | 5,228.00 | 5,315.00 | 5,265.17 | 1,852,400 |
| 10 May 2024 | 5,169.00 | 5,279.00 | 5,160.00 | 5,227.00 | 5,178.00 | 923,100 |
| 09 May 2024 | 5,171.00 | 5,199.00 | 5,133.00 | 5,164.00 | 5,115.59 | 1,024,500 |
| 08 May 2024 | 5,210.00 | 5,217.00 | 5,153.00 | 5,187.00 | 5,138.38 | 720,800 |
| 07 May 2024 | 5,200.00 | 5,207.00 | 5,103.00 | 5,203.00 | 5,154.22 | 941,700 |
| 02 May 2024 | 5,087.00 | 5,150.00 | 5,066.00 | 5,132.00 | 5,083.89 | 521,400 |
| 01 May 2024 | 5,150.00 | 5,170.00 | 5,104.00 | 5,104.00 | 5,056.15 | 449,700 |
| 30 Apr 2024 | 5,139.00 | 5,139.00 | 5,070.00 | 5,126.00 | 5,077.95 | 818,800 |
| 26 Apr 2024 | 5,042.00 | 5,051.00 | 4,992.00 | 5,039.00 | 4,991.76 | 637,100 |
| 25 Apr 2024 | 5,156.00 | 5,178.00 | 5,091.00 | 5,091.00 | 5,043.27 | 431,200 |
| 24 Apr 2024 | 5,192.00 | 5,214.00 | 5,070.00 | 5,141.00 | 5,092.81 | 1,119,100 |
| 23 Apr 2024 | 5,152.00 | 5,188.00 | 5,132.00 | 5,177.00 | 5,128.47 | 480,100 |
| 22 Apr 2024 | 5,068.00 | 5,125.00 | 5,040.00 | 5,122.00 | 5,073.98 | 459,900 |
| 19 Apr 2024 | 5,007.00 | 5,043.00 | 4,976.00 | 5,018.00 | 4,970.96 | 457,400 |
| 18 Apr 2024 | 5,030.00 | 5,056.00 | 4,976.00 | 5,019.00 | 4,971.95 | 751,100 |
| 17 Apr 2024 | 5,030.00 | 5,037.00 | 4,985.00 | 5,020.00 | 4,972.94 | 627,900 |
| 16 Apr 2024 | 5,157.00 | 5,157.00 | 5,032.00 | 5,056.00 | 5,008.60 | 621,800 |
| 15 Apr 2024 | 5,182.00 | 5,199.00 | 5,135.00 | 5,174.00 | 5,125.50 | 523,300 |
| 12 Apr 2024 | 5,155.00 | 5,218.00 | 5,118.00 | 5,192.00 | 5,143.33 | 667,900 |
| 11 Apr 2024 | 5,118.00 | 5,170.00 | 5,090.00 | 5,155.00 | 5,106.67 | 454,000 |
| 10 Apr 2024 | 5,169.00 | 5,179.00 | 5,100.00 | 5,129.00 | 5,080.92 | 520,000 |
| 09 Apr 2024 | 5,265.00 | 5,268.00 | 5,157.00 | 5,178.00 | 5,129.46 | 441,700 |
| 08 Apr 2024 | 5,189.00 | 5,216.00 | 5,162.00 | 5,199.00 | 5,150.26 | 500,000 |
| 05 Apr 2024 | 5,201.00 | 5,210.00 | 5,108.00 | 5,200.00 | 5,151.25 | 601,500 |
| 04 Apr 2024 | 5,189.00 | 5,205.00 | 5,135.00 | 5,188.00 | 5,139.37 | 866,100 |
| 03 Apr 2024 | 5,200.00 | 5,207.00 | 5,128.00 | 5,166.00 | 5,117.57 | 819,000 |
| 02 Apr 2024 | 5,160.00 | 5,244.00 | 5,096.00 | 5,109.00 | 5,061.11 | 720,600 |
| 01 Apr 2024 | 5,077.00 | 5,171.00 | 5,051.00 | 5,140.00 | 5,091.82 | 913,500 |
| 29 Mar 2024 | 5,057.00 | 5,095.00 | 5,039.00 | 5,055.00 | 5,007.61 | 431,500 |
| 28 Mar 2024 | 5,211.00 | 5,212.00 | 5,077.00 | 5,112.00 | 5,064.08 | 801,400 |
| 27 Mar 2024 | 5,200.00 | 5,253.00 | 5,154.00 | 5,236.00 | 5,186.92 | 774,500 |
| 26 Mar 2024 | 5,157.00 | 5,193.00 | 5,111.00 | 5,150.00 | 5,101.72 | 669,700 |
| 25 Mar 2024 | 5,235.00 | 5,249.00 | 5,173.00 | 5,207.00 | 5,158.19 | 784,100 |
| 22 Mar 2024 | 5,115.00 | 5,214.00 | 5,065.00 | 5,207.00 | 5,158.19 | 1,019,400 |
| 21 Mar 2024 | 5,085.00 | 5,117.00 | 5,027.00 | 5,091.00 | 5,043.27 | 923,500 |
| 19 Mar 2024 | 4,950.00 | 5,062.00 | 4,950.00 | 5,038.00 | 4,990.77 | 946,900 |
| 18 Mar 2024 | 4,830.00 | 4,958.00 | 4,815.00 | 4,941.00 | 4,894.68 | 929,200 |
| 15 Mar 2024 | 4,774.00 | 4,820.00 | 4,752.00 | 4,784.00 | 4,739.15 | 712,000 |
| 14 Mar 2024 | 4,702.00 | 4,787.00 | 4,676.00 | 4,773.00 | 4,728.26 | 621,800 |
| 13 Mar 2024 | 4,740.00 | 4,747.00 | 4,648.00 | 4,703.00 | 4,658.91 | 763,900 |
| 12 Mar 2024 | 4,763.00 | 4,792.00 | 4,709.00 | 4,767.00 | 4,722.31 | 766,300 |
| 11 Mar 2024 | 4,804.00 | 4,833.00 | 4,771.00 | 4,833.00 | 4,787.69 | 395,700 |
| 08 Mar 2024 | 4,845.00 | 4,850.00 | 4,764.00 | 4,828.00 | 4,782.74 | 475,000 |
| 07 Mar 2024 | 4,796.00 | 4,855.00 | 4,777.00 | 4,855.00 | 4,809.49 | 565,600 |
| 06 Mar 2024 | 4,720.00 | 4,824.00 | 4,716.00 | 4,810.00 | 4,764.91 | 743,700 |
| 05 Mar 2024 | 4,794.00 | 4,801.00 | 4,714.00 | 4,740.00 | 4,695.56 | 600,600 |
| 04 Mar 2024 | 4,880.00 | 4,893.00 | 4,795.00 | 4,795.00 | 4,750.05 | 765,800 |
| 01 Mar 2024 | 4,920.00 | 4,930.00 | 4,845.00 | 4,880.00 | 4,834.25 | 647,100 |
| 29 Feb 2024 | 4,901.00 | 4,939.00 | 4,873.00 | 4,922.00 | 4,875.86 | 1,029,600 |
| 28 Feb 2024 | 5,044.00 | 5,058.00 | 4,944.00 | 4,951.00 | 4,904.59 | 829,000 |
| 27 Feb 2024 | 5,130.00 | 5,134.00 | 5,020.00 | 5,081.00 | 5,033.37 | 1,083,800 |
| 26 Feb 2024 | 5,110.00 | 5,174.00 | 5,100.00 | 5,122.00 | 5,073.98 | 793,200 |
| 22 Feb 2024 | 5,000.00 | 5,197.00 | 4,998.00 | 5,130.00 | 5,081.91 | 2,517,700 |
| 21 Feb 2024 | 4,834.00 | 4,904.00 | 4,794.00 | 4,904.00 | 4,858.03 | 933,600 |
| 20 Feb 2024 | 4,761.00 | 4,822.00 | 4,742.00 | 4,822.00 | 4,776.80 | 952,800 |
| 19 Feb 2024 | 4,662.00 | 4,752.00 | 4,646.00 | 4,737.00 | 4,692.59 | 1,089,900 |
| 16 Feb 2024 | 4,646.00 | 4,693.00 | 4,525.00 | 4,640.00 | 4,596.50 | 3,577,200 |
| 15 Feb 2024 | 4,760.00 | 4,764.00 | 4,600.00 | 4,716.00 | 4,671.79 | 1,338,700 |
| 14 Feb 2024 | 5,001.00 | 5,029.00 | 4,802.00 | 4,810.00 | 4,764.91 | 1,067,600 |
| 13 Feb 2024 | 4,954.00 | 5,016.00 | 4,904.00 | 5,001.00 | 4,954.12 | 984,100 |
| 09 Feb 2024 | 4,930.00 | 4,972.00 | 4,907.00 | 4,950.00 | 4,903.60 | 791,400 |
| 08 Feb 2024 | 4,943.00 | 4,982.00 | 4,905.00 | 4,945.00 | 4,898.64 | 1,076,500 |
| 07 Feb 2024 | 4,900.00 | 4,922.00 | 4,886.00 | 4,922.00 | 4,875.86 | 428,000 |
| 06 Feb 2024 | 4,911.00 | 4,912.00 | 4,878.00 | 4,900.00 | 4,854.07 | 846,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.