ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Meiji Yasuda Asset Management Co Ltd.'s Holding History (CIK: 0001491685)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,184 Value ($000) $1,114 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 3,901 Value ($000) $1,376 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 5,375 Value ($000) $2,079 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 9,842 Value ($000) $3,775 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 9,879 Value ($000) $4,393 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 14,657 Value ($000) $7,589 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 15,098 Value ($000) $8,388 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 13,023 Value ($000) $6,571 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 11,901 Value ($000) $7,100 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 8,723 Value ($000) $4,448 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 8,162 Value ($000) $4 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 7,585 Value ($000) $3 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 7,318 Value ($000) $2 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 11,477 Value ($000) $3,158 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 12,239 Value ($000) $4,480 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 14,170 Value ($000) $6,456 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 15,208 Value ($000) $8,624 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 14,851 Value ($000) $8,550 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 56,119 Value ($000) $32,866 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 15,514 Value ($000) $7,375 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 13,446 Value ($000) $6,725 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 13,168 Value ($000) $6,458 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 16,878 Value ($000) $7,347 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 7,680 Value ($000) $2,444 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 12,175 Value ($000) $4,015 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 14,595 Value ($000) $4,032 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 13,939 Value ($000) $4,107 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 13,312 Value ($000) $3,548 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 13,092 Value ($000) $2,962 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 13,830 Value ($000) $3,733 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 14,270 Value ($000) $3,479 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 13,480 Value ($000) $2,913 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 13,340 Value ($000) $2,338 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 20,790 Value ($000) $3,101 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 19,810 Value ($000) $2,802 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 23,180 Value ($000) $3,016 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 17,085 Value ($000) $1,759 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 16,385 Value ($000) $1,778 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 11,685 Value ($000) $1,119 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 2,835 Value ($000) $266 Avg Close $86.68 Range $71.27 - $98.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,184	$1,114	$340.09	$311.59 - $363.70
Q3 2025	3,901	$1,376	$358.75	$330.04 - $392.58
Q2 2025	5,375	$2,079	$385.32	$332.01 - $422.95
Q1 2025	9,842	$3,775	$428.84	$374.50 - $465.70
Q4 2024	9,879	$4,393	$495.13	$432.47 - $557.90
Q3 2024	14,657	$7,589	$548.46	$500.00 - $587.75
Q2 2024	15,098	$8,388	$484.22	$433.97 - $558.48
Q1 2024	13,023	$6,571	$573.19	$485.00 - $638.25
Q4 2023	11,901	$7,100	$576.76	$504.55 - $633.89
Q3 2023	8,723	$4,448	$524.63	$475.00 - $570.24
Q2 2023	8,162	$4	$402.84	$331.89 - $518.74
Q1 2023	7,585	$3	$355.42	$318.60 - $402.49
Q4 2022	7,318	$2	$319.83	$276.60 - $355.67
Q3 2022	11,477	$3,158	$378.38	$274.73 - $451.15
Q2 2022	12,239	$4,480	$406.98	$338.00 - $473.49
Q1 2022	14,170	$6,456	$481.10	$407.94 - $575.00
Q4 2021	15,208	$8,624	$625.08	$538.05 - $699.54
Q3 2021	14,851	$8,550	$629.41	$573.24 - $673.88
Q2 2021	56,119	$32,866	$515.47	$468.50 - $592.24
Q1 2021	15,514	$7,375	$467.43	$420.78 - $506.51
Q4 2020	13,446	$6,725	$483.11	$438.94 - $519.60
Q3 2020	13,168	$6,458	$465.18	$416.29 - $536.88
Q2 2020	16,878	$7,347	$370.53	$289.71 - $446.15
Q1 2020	7,680	$2,444	$342.05	$255.13 - $386.75
Q4 2019	12,175	$4,015	$294.23	$259.57 - $332.88
Q3 2019	14,595	$4,032	$291.94	$267.73 - $313.11
Q2 2019	13,939	$4,107	$277.72	$257.46 - $304.00
Q1 2019	13,312	$3,548	$252.10	$215.15 - $269.80
Q4 2018	13,092	$2,962	$241.40	$204.95 - $277.03
Q3 2018	13,830	$3,733	$257.84	$239.60 - $277.61
Q2 2018	14,270	$3,479	$236.55	$207.22 - $258.91
Q1 2018	13,480	$2,913	$203.33	$175.26 - $231.34
Q4 2017	13,340	$2,338	$172.04	$146.60 - $186.27
Q3 2017	20,790	$3,101	$149.24	$138.31 - $157.89
Q2 2017	19,810	$2,802	$136.92	$128.21 - $147.45
Q1 2017	23,180	$3,016	$117.37	$102.81 - $130.69
Q4 2016	17,085	$1,759	$105.86	$98.00 - $111.09
Q3 2016	16,385	$1,778	$100.34	$94.06 - $109.76
Q2 2016	11,685	$1,119	$96.05	$90.35 - $100.56
Q1 2016	2,835	$266	$86.68	$71.27 - $98.00