Want to see STBFY full AI Analyst Report?
Suntory Beverage (STBFY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | +1.25% | 0 | 0.00 |
| Oct 30, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | +2.16% | 0 | 0.00 |
| Oct 29, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | +0.82% | 0 | 0.00 |
| Oct 28, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -3.29% | 0 | 0.00 |
| Oct 27, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -2.25% | 0 | 0.00 |
| Oct 26, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.19% | 0 | 0.00 |
| Oct 23, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | +0.10% | 0 | 0.00 |
| Oct 22, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | +1.21% | 0 | 0.00 |
| Oct 21, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.03% | 0 | 0.00 |
| Oct 20, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | +1.05% | 0 | 0.00 |
| Oct 19, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +0.44% | 0 | 0.00 |
| Oct 16, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | +0.22% | 0 | 0.00 |
| Oct 15, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | +2.26% | 0 | 0.00 |
| Oct 14, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | +0.07% | 0 | 0.00 |
| Oct 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | +0.56% | 0 | 0.00 |
| Oct 12, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.18% | 0 | 0.00 |
| Oct 09, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | +1.02% | 140,271 | 15.30 |
| Oct 08, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | +1.22% | 0 | 0.00 |
| Oct 07, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | +1.00% | 0 | 0.00 |
| Oct 06, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | +0.18% | 0 | 0.00 |
| Oct 05, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | +0.62% | 0 | 0.00 |
| Oct 02, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.13% | 0 | 0.00 |
| Oct 01, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.30% | 0 | 0.00 |
| Sep 30, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | +1.25% | 0 | 0.00 |
| Sep 29, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.76% | 0 | 0.00 |
| Sep 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.06% | 0 | 0.00 |
| Sep 25, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | +2.23% | 0 | 0.00 |
| Sep 24, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.89% | 0 | 0.00 |
| Sep 23, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.60% | 0 | 0.00 |
| Sep 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | +0.13% | 0 | 0.00 |
| Sep 21, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.03% | 0 | 0.00 |
| Sep 18, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -3.19% | 0 | 0.00 |
| Sep 17, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | +1.47% | 0 | 0.00 |
| Sep 16, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | +0.08% | 29,633 | 2.87 |
| Sep 15, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | +0.06% | 0 | 0.00 |
| Sep 14, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | +0.37% | 0 | 0.00 |
| Sep 11, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | +0.29% | 0 | 0.00 |
| Sep 10, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.60% | 0 | 0.00 |
| Sep 09, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | +1.17% | 0 | 0.00 |
| Sep 08, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.42% | 0 | 0.00 |
| Sep 07, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.83% | 41,167 | 2.60 |
| Sep 03, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | +1.03% | 0 | 0.00 |
| Sep 02, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | +2.05% | 0 | 0.00 |
| Sep 01, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | +0.08% | 0 | 0.00 |
| Aug 31, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.31% | 36,386 | 2.39 |
| Aug 28, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.43% | 0 | 0.00 |
| Aug 27, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.52% | 0 | 0.00 |
| Aug 26, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.98% | 30,551 | 2.07 |
| Aug 25, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | +0.80% | 0 | 0.00 |
