INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Norinchukin Bank, The's Holding History (CIK: 0001496637)

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

Q4 2025

Shares 412,262 Value ($000) $15,212 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 355,615 Value ($000) $11,931 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 359,898 Value ($000) $8,062 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 329,410 Value ($000) $7,481 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 227,481 Value ($000) $4,561 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 220,266 Value ($000) $5,167 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 192,701 Value ($000) $5,968 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 189,520 Value ($000) $8,371 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 195,452 Value ($000) $9,821 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 217,134 Value ($000) $7,719 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 370,542 Value ($000) $12,391 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 322,749 Value ($000) $10,544 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 314,178 Value ($000) $8,304 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 367,702 Value ($000) $9,476 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 340,120 Value ($000) $12,724 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 441,604 Value ($000) $21,886 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 406,726 Value ($000) $20,946 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 431,635 Value ($000) $22,998 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 407,631 Value ($000) $22,884 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 399,390 Value ($000) $25,561 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 387,737 Value ($000) $19,317 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 403,220 Value ($000) $20,879 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 391,750 Value ($000) $23,438 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 421,673 Value ($000) $22,821 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 770,472 Value ($000) $46,113 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 829,688 Value ($000) $42,754 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 820,673 Value ($000) $39,286 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 1,143,691 Value ($000) $61,416 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 1,148,917 Value ($000) $53,919 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 962,884 Value ($000) $45,535 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 935,863 Value ($000) $46,522 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 804,929 Value ($000) $41,921 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 708,117 Value ($000) $32,687 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 622,961 Value ($000) $23,722 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 604,732 Value ($000) $20,404 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 587,796 Value ($000) $21,202 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 565,300 Value ($000) $20,503 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 540,633 Value ($000) $20,409 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 546,958 Value ($000) $17,940 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 541,690 Value ($000) $17,524 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 575,232 Value ($000) $19,817 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 679,767 Value ($000) $20,488 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 626,945 Value ($000) $19,069 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 604,579 Value ($000) $18,905 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 583,163 Value ($000) $21,163 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 501,487 Value ($000) $17,462 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 489,884 Value ($000) $15,137 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 542,336 Value ($000) $14,000 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 490,570 Value ($000) $12,733 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 543,604 Value ($000) $12,460 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 543,307 Value ($000) $13,164 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	412,262	$15,212	$37.76	$32.89 - $44.02
Q3 2025	355,615	$11,931	$24.23	$18.97 - $36.30
Q2 2025	359,898	$8,062	$20.72	$17.67 - $23.90
Q1 2025	329,410	$7,481	$21.88	$18.73 - $27.55
Q4 2024	227,481	$4,561	$22.54	$18.90 - $26.43
Q3 2024	220,266	$5,167	$24.89	$18.51 - $36.93
Q2 2024	192,701	$5,968	$32.50	$29.54 - $44.94
Q1 2024	189,520	$8,371	$44.04	$40.15 - $49.64
Q4 2023	195,452	$9,821	$40.04	$31.62 - $50.60
Q3 2023	217,134	$7,719	$34.22	$30.75 - $39.41
Q2 2023	370,542	$12,391	$30.72	$26.32 - $36.37
Q1 2023	322,749	$10,544	$27.52	$24.14 - $32.11
Q4 2022	314,178	$8,304	$26.65	$23.40 - $30.22
Q3 2022	367,702	$9,476	$32.31	$24.49 - $38.36
Q2 2022	340,120	$12,724	$40.62	$34.47 - $46.63
Q1 2022	441,604	$21,886	$46.18	$40.77 - $52.20
Q4 2021	406,726	$20,946	$47.29	$44.09 - $51.64
Q3 2021	431,635	$22,998	$49.81	$47.36 - $52.58
Q2 2021	407,631	$22,884	$53.58	$48.89 - $62.29
Q1 2021	399,390	$25,561	$54.09	$44.60 - $61.34
Q4 2020	387,737	$19,317	$44.02	$39.14 - $50.47
Q3 2020	403,220	$20,879	$46.53	$41.87 - $55.21
Q2 2020	391,750	$23,438	$53.20	$45.40 - $58.04
Q1 2020	421,673	$22,821	$52.33	$38.68 - $61.12
Q4 2019	770,472	$46,113	$49.26	$42.57 - $53.35
Q3 2019	829,688	$42,754	$43.02	$39.30 - $46.78
Q2 2019	820,673	$39,286	$43.10	$37.35 - $51.61
Q1 2019	1,143,691	$61,416	$43.83	$38.20 - $47.63
Q4 2018	1,148,917	$53,919	$40.19	$36.23 - $43.46
Q3 2018	962,884	$45,535	$41.52	$37.68 - $45.31
Q2 2018	935,863	$46,522	$45.05	$39.97 - $48.96
Q1 2018	804,929	$41,921	$40.06	$35.53 - $45.45
Q4 2017	708,117	$32,687	$36.55	$31.78 - $39.99
Q3 2017	622,961	$23,722	$29.59	$27.53 - $31.84
Q2 2017	604,732	$20,404	$29.57	$27.62 - $30.83
Q1 2017	587,796	$21,202	$29.68	$28.50 - $31.39
Q4 2016	565,300	$20,503	$29.15	$27.28 - $31.08
Q3 2016	540,633	$20,409	$28.62	$26.04 - $30.83
Q2 2016	546,958	$17,940	$25.11	$23.72 - $26.54
Q1 2016	541,690	$17,524	$24.39	$22.07 - $26.88
Q4 2015	575,232	$19,817	$26.65	$23.12 - $28.13
Q3 2015	679,767	$20,488	$22.62	$19.52 - $24.07
Q2 2015	626,945	$19,069	$25.10	$23.47 - $27.05
Q1 2015	604,579	$18,905	$26.00	$22.65 - $28.76
Q4 2014	583,163	$21,163	$26.63	$22.60 - $29.08
Q3 2014	501,487	$17,462	$25.75	$23.05 - $27.10
Q2 2014	489,884	$15,137	$20.69	$19.25 - $23.47
Q1 2014	542,336	$14,000	$18.67	$17.54 - $20.17
Q4 2013	490,570	$12,733	$17.92	$16.56 - $19.36
Q3 2013	543,604	$12,460	$16.91	$16.13 - $17.82
Q2 2013	543,307	$13,164	$17.18	$15.00 - $18.96