JPX · 2587 · stock
Suntory Beverage & Food Limited (2587) stock price history
Every JPX trading session of Suntory Beverage & Food Limited from Jul 5, 2013 to Sep 28, 2026: 3,252 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2587 adjusted close, 2013 to 2026
- ¥5,543
- All time high, 2024
- ¥5,327
- 52 week high, ¥4,049 low
- 3,252
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
2587 key facts
- Suntory Beverage & Food Limited (2587) closed at ¥4,505 on Sep 28, 2026 on JPX.
- 2587's all time high close is ¥5,543, set on Jun 27, 2024; its all time low close is ¥2,492 on Oct 8, 2013.
- 2587's 52 week range is ¥4,049 to ¥5,327.
- 2587 returned -2.2% over the year to Sep 28, 2026 and +5.8% over five years.
- Over ten years 2587 returned +23%, +2.1% a year compounded.
- 2587's deepest drawdown was -32.9% from Feb 2, 2016 to Mar 16, 2020.
- DataCedar holds 3,252 daily sessions of 2587 history from Jul 5, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2587 price chart, 2013 to 2026
2587 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +1.1% |
| 6 months | +2.6% |
| Year to date | -3.4% |
| 1 year | -2.2% |
| 3 years | +4.8% |
| 5 years | +5.8% |
| 10 years | +22.7% |
| Since Jul 5, 2013 | +76.1% |
| Compound annual growth, 13.2 years | +4.4% |
2587 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,543 on Jun 27, 2024
- All time low close
- ¥2,492 on Oct 8, 2013
- 52 week high
- ¥5,327 on Feb 12, 2026
- 52 week low
- ¥4,049 on May 21, 2026
- Deepest drawdown
- -32.9% from Feb 2, 2016 to Mar 16, 2020, recovered Jun 28, 2022
- Best single session
- +10.5% on Aug 13, 2021
- Worst single session
- -11.9% on Nov 14, 2022
- Volatility, 1 year annualised
- 21.2%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2015, +29%
- Worst calendar year
- 2020, -18%
2587 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 5, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,677 | ¥5,327 | ¥4,049 | ¥4,505 | -3.4% | 164.6M | 178 |
| 2025 | ¥4,821 | ¥5,014 | ¥4,328 | ¥4,664 | -3.2% | 172.7M | 243 |
| 2024 | ¥4,420 | ¥5,562 | ¥4,255 | ¥4,821 | +10.2% | 159.6M | 245 |
| 2023 | ¥4,154 | ¥5,098 | ¥3,923 | ¥4,373 | +5.0% | 149.3M | 246 |
| 2022 | ¥3,823 | ¥4,906 | ¥3,792 | ¥4,164 | +9.9% | 153.8M | 244 |
| 2021 | ¥3,284 | ¥4,443 | ¥3,173 | ¥3,787 | +16.1% | 134.2M | 245 |
| 2020 | ¥3,930 | ¥4,192 | ¥3,084 | ¥3,262 | -18.1% | 119.4M | 242 |
| 2019 | ¥4,222 | ¥4,549 | ¥3,692 | ¥3,982 | -6.8% | 100.4M | 241 |
| 2018 | ¥4,247 | ¥4,654 | ¥3,624 | ¥4,273 | +0.6% | 120.2M | 261 |
| 2017 | ¥4,094 | ¥4,696 | ¥3,777 | ¥4,247 | +4.7% | 120.6M | 253 |
| 2016 | ¥4,368 | ¥4,779 | ¥3,324 | ¥4,057 | -7.3% | 146.9M | 245 |
| 2015 | ¥3,349 | ¥4,715 | ¥3,170 | ¥4,376 | +29.3% | 153.2M | 244 |
| 2014 | ¥2,675 | ¥3,541 | ¥2,567 | ¥3,385 | +26.2% | 189.3M | 244 |
| 2013 | ¥2,547 | ¥2,976 | ¥2,429 | ¥2,683 | n/a | 224.8M | 121 |
2587 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥4,505 | -0.2% |
| August 2026 | ¥4,512 | -1.9% |
| July 2026 | ¥4,600 | +2.3% |
| June 2026 | ¥4,497 | +5.3% |
| May 2026 | ¥4,271 | -3.8% |
| April 2026 | ¥4,439 | +0.3% |
| March 2026 | ¥4,427 | -8.7% |
| February 2026 | ¥4,852 | +0.9% |
| January 2026 | ¥4,808 | +3.1% |
| December 2025 | ¥4,664 | -3.3% |
| November 2025 | ¥4,825 | +6.2% |
| October 2025 | ¥4,543 | +0.8% |
About the 2587 data
Daily bars. 3,252 sessions from Jul 5, 2013 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2587/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2587 share price history
