INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Mitsubishi UFJ Kokusai Asset Management Co., Ltd.'s Holding History (CIK: 0001466546)

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

Q4 2025

Shares 9,948,795 Value ($000) $391,784 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 9,184,072 Value ($000) $308,126 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 8,785,288 Value ($000) $196,790 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 8,139,371 Value ($000) $184,845 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 7,109,033 Value ($000) $146,162 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 6,645,533 Value ($000) $155,904 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 6,263,484 Value ($000) $193,980 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 5,559,554 Value ($000) $245,566 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 4,628,644 Value ($000) $217,778 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 4,349,860 Value ($000) $154,638 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 3,984,132 Value ($000) $133,229 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 3,752,294 Value ($000) $122,587 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 3,421,122 Value ($000) $91,447 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 2,963,675 Value ($000) $76,374 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 2,676,340 Value ($000) $100,122 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 2,503,891 Value ($000) $124,093 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 2,382,888 Value ($000) $126,793 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 2,089,744 Value ($000) $111,342 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 1,926,906 Value ($000) $108,177 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 1,812,306 Value ($000) $115,988 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 1,596,626 Value ($000) $79,544 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 1,506,918 Value ($000) $78,028 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,144,954 Value ($000) $68,503 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 1,001,410 Value ($000) $54,196 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 997,367 Value ($000) $59,942 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 902,737 Value ($000) $46,518 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 867,642 Value ($000) $41,534 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 948,426 Value ($000) $50,930 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 839,283 Value ($000) $37,340 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 949,856 Value ($000) $44,919 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 930,042 Value ($000) $46,232 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 696,168 Value ($000) $36,256 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 751,845 Value ($000) $34,029 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 743,042 Value ($000) $28,295 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 720,149 Value ($000) $24,298 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 773,719 Value ($000) $27,908 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 741,674 Value ($000) $27,145 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 826,314 Value ($000) $31,193 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 835,291 Value ($000) $27,398 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 870,376 Value ($000) $28,157 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 872,629 Value ($000) $30,062 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 620,355 Value ($000) $18,697 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 698,579 Value ($000) $21,247 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 676,861 Value ($000) $21,165 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 726,634 Value ($000) $26,420 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 826,995 Value ($000) $28,796 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 972,009 Value ($000) $30,035 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 974,274 Value ($000) $25,146 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 921,499 Value ($000) $23,756 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 1,190,748 Value ($000) $27,292 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 1,075,200 Value ($000) $26,041 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,948,795	$391,784	$37.76	$32.89 - $44.02
Q3 2025	9,184,072	$308,126	$24.23	$18.97 - $36.30
Q2 2025	8,785,288	$196,790	$20.72	$17.67 - $23.90
Q1 2025	8,139,371	$184,845	$21.88	$18.73 - $27.55
Q4 2024	7,109,033	$146,162	$22.54	$18.90 - $26.43
Q3 2024	6,645,533	$155,904	$24.89	$18.51 - $36.93
Q2 2024	6,263,484	$193,980	$32.50	$29.54 - $44.94
Q1 2024	5,559,554	$245,566	$44.04	$40.15 - $49.64
Q4 2023	4,628,644	$217,778	$40.04	$31.62 - $50.60
Q3 2023	4,349,860	$154,638	$34.22	$30.75 - $39.41
Q2 2023	3,984,132	$133,229	$30.72	$26.32 - $36.37
Q1 2023	3,752,294	$122,587	$27.52	$24.14 - $32.11
Q4 2022	3,421,122	$91,447	$26.65	$23.40 - $30.22
Q3 2022	2,963,675	$76,374	$32.31	$24.49 - $38.36
Q2 2022	2,676,340	$100,122	$40.62	$34.47 - $46.63
Q1 2022	2,503,891	$124,093	$46.18	$40.77 - $52.20
Q4 2021	2,382,888	$126,793	$47.29	$44.09 - $51.64
Q3 2021	2,089,744	$111,342	$49.81	$47.36 - $52.58
Q2 2021	1,926,906	$108,177	$53.58	$48.89 - $62.29
Q1 2021	1,812,306	$115,988	$54.09	$44.60 - $61.34
Q4 2020	1,596,626	$79,544	$44.02	$39.14 - $50.47
Q3 2020	1,506,918	$78,028	$46.53	$41.87 - $55.21
Q2 2020	1,144,954	$68,503	$53.20	$45.40 - $58.04
Q1 2020	1,001,410	$54,196	$52.33	$38.68 - $61.12
Q4 2019	997,367	$59,942	$49.26	$42.57 - $53.35
Q3 2019	902,737	$46,518	$43.02	$39.30 - $46.78
Q2 2019	867,642	$41,534	$43.10	$37.35 - $51.61
Q1 2019	948,426	$50,930	$43.83	$38.20 - $47.63
Q4 2018	839,283	$37,340	$40.19	$36.23 - $43.46
Q3 2018	949,856	$44,919	$41.52	$37.68 - $45.31
Q2 2018	930,042	$46,232	$45.05	$39.97 - $48.96
Q1 2018	696,168	$36,256	$40.06	$35.53 - $45.45
Q4 2017	751,845	$34,029	$36.55	$31.78 - $39.99
Q3 2017	743,042	$28,295	$29.59	$27.53 - $31.84
Q2 2017	720,149	$24,298	$29.57	$27.62 - $30.83
Q1 2017	773,719	$27,908	$29.68	$28.50 - $31.39
Q4 2016	741,674	$27,145	$29.15	$27.28 - $31.08
Q3 2016	826,314	$31,193	$28.62	$26.04 - $30.83
Q2 2016	835,291	$27,398	$25.11	$23.72 - $26.54
Q1 2016	870,376	$28,157	$24.39	$22.07 - $26.88
Q4 2015	872,629	$30,062	$26.65	$23.12 - $28.13
Q3 2015	620,355	$18,697	$22.62	$19.52 - $24.07
Q2 2015	698,579	$21,247	$25.10	$23.47 - $27.05
Q1 2015	676,861	$21,165	$26.00	$22.65 - $28.76
Q4 2014	726,634	$26,420	$26.63	$22.60 - $29.08
Q3 2014	826,995	$28,796	$25.75	$23.05 - $27.10
Q2 2014	972,009	$30,035	$20.69	$19.25 - $23.47
Q1 2014	974,274	$25,146	$18.67	$17.54 - $20.17
Q4 2013	921,499	$23,756	$17.92	$16.56 - $19.36
Q3 2013	1,190,748	$27,292	$16.91	$16.13 - $17.82
Q2 2013	1,075,200	$26,041	$17.18	$15.00 - $18.96