Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-12 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
300,037,516B
⌀
YHNAU
2025-01-07
10.15
10.15
10.15
10.15
0
10.15
YHNAU
2025-01-08
10.15
10.15
10.15
10.15
0
10.15
YHNAU
2025-01-10
10.15
10.15
10.15
10.15
0
10.15
YHNAU
2025-01-13
10.17
10.17
10.17
10.17
423
10.17
YHNAU
2025-01-14
10.17
10.17
10.17
10.17
0
10.17
YHNAU
2025-01-15
10.17
10.17
10.17
10.17
0
10.17
YHNAU
2025-01-16
10.18
10.2
10.17
10.17
3,794
10.17
YHNAU
2025-01-17
10.17
10.17
10.17
10.17
0
10.17
YHNAU
2025-01-21
10.17
10.17
10.17
10.17
0
10.17
YHNAU
2025-01-22
10.2
10.2
10.2
10.2
463
10.2
YHNAU
2025-01-23
10.17
10.17
10.17
10.17
463
10.17
YHNAU
2025-01-24
10.17
11.4
10.17
10.95
17,178
10.95
YHNAU
2025-01-27
10.25
11
10.25
10.4
8,509
10.4
YHNAU
2025-01-28
10.4
10.5
10.4
10.5
755
10.5
YHNAU
2025-01-29
10.5
10.5
10.5
10.5
573
10.5
YHNAU
2025-01-30
11.28
11.28
10.2
10.47
2,073
10.47
YHNAU
2025-01-31
10.39
11.65
10.13
10.3918
4,723
10.3918
YHNAU
2025-02-03
10.31
12.22
10.31
10.31
11,975
10.31
YHNAU
2025-02-04
10.26
10.35
10.25
10.35
2,104
10.35
YHNAU
2025-02-05
10.35
10.35
10.35
10.35
0
10.35
YHNAU
2025-02-06
10.35
10.35
10.35
10.35
0
10.35
YHNAU
2025-02-07
10.21
10.21
10.21
10.21
100
10.21
YHNAU
2025-02-10
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-11
10.24
10.24
10.15
10.21
300
10.21
YHNAU
2025-02-12
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-13
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-14
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-18
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-19
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-20
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-21
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-24
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-25
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-26
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-27
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-02-28
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-03-03
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-03-04
10.21
10.21
10.21
10.21
0
10.21
YHNAU
2025-03-05
10.22
10.22
10.22
10.22
100
10.22
YHNAU
2025-03-06
10.22
10.22
10.22
10.22
0
10.22
YHNAU
2025-03-07
10.23
10.23
10.23
10.23
300
10.23
YHNAU
2025-03-10
10.23
10.23
10.23
10.23
0
10.23
YHNAU
2025-03-11
10.23
10.23
10.23
10.23
0
10.23
YHNAU
2025-03-12
10.23
10.23
10.23
10.23
0
10.23
YHNAU
2025-03-13
10.24
10.24
10.24
10.24
171
10.24
YHNAU
2025-03-14
10.24
10.24
10.24
10.24
0
10.24
YHNAU
2025-03-17
10.24
10.24
10.24
10.24
0
10.24
YHNAU
2025-03-18
10.24
10.24
10.24
10.24
0
10.24
YHNAU
2025-03-19
10.24
10.24
10.24
10.24
0
10.24
YHNAU
2025-03-20
10.24
10.24
10.24
10.24
0
10.24
YHNAU
2025-03-21
10.24
10.24
10.24
10.24
0
10.24
YHNAU
2025-03-24
10.24
10.24
10.24
10.24
0
10.24
YHNAU
2025-03-25
10.24
10.24
10.24
10.24
0
10.24
YHNAU
2025-03-26
10.24
10.24
10.24
10.24
0
10.24
YHNAU
2025-03-27
10.3
10.3
10.3
10.3
100
10.3
YHNAU
2025-03-28
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-03-31
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-01
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-02
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-03
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-04
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-07
10.31
10.31
10.3
10.3
400
10.3
YHNAU
2025-04-08
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-09
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-10
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-11
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-14
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-15
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-16
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-17
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-21
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-22
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-23
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-24
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-25
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-28
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-29
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-04-30
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-05-01
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-05-02
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-05-05
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-05-06
10.3
10.3
10.3
10.3
0
10.3
YHNAU
2025-05-07
10.34
10.4
10.34
10.4
3,840
10.4
YHNAU
2025-05-08
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-09
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-12
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-13
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-14
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-15
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-16
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-19
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-20
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-21
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-22
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-23
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-27
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-28
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-29
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-05-30
10.4
10.4
10.4
10.4
0
10.4
YHNAU
2025-06-02
10.4
10.4
10.4
10.4
0
10.4