NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

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

Q4 2025

Shares 12,913,303 Value ($000) $2,408,331 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 13,976,269 Value ($000) $2,607,692 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 14,519,059 Value ($000) $2,293,866 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 14,637,547 Value ($000) $1,586,417 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 14,955,415 Value ($000) $2,008,363 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 15,736,676 Value ($000) $1,911,062 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 16,414,548 Value ($000) $2,027,853 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 1,785,777 Value ($000) $1,613,568 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 1,979,003 Value ($000) $980,042 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 2,094,182 Value ($000) $910,948 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 2,160,932 Value ($000) $914,117 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 2,195,344 Value ($000) $609,801 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 2,267,675 Value ($000) $331,398 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 2,201,917 Value ($000) $267,291 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 2,195,377 Value ($000) $332,797 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 2,058,119 Value ($000) $561,579 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 2,190,036 Value ($000) $644,112 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 2,302,390 Value ($000) $476,964 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 607,268 Value ($000) $485,855 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 655,828 Value ($000) $349,707 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 722,153 Value ($000) $377,107 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 745,187 Value ($000) $403,310 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 788,050 Value ($000) $299,388 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 851,284 Value ($000) $224,398 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 839,897 Value ($000) $197,627 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 845,155 Value ($000) $145,212 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 903,202 Value ($000) $147,430 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 851,422 Value ($000) $150,915 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 769,024 Value ($000) $102,665 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 771,553 Value ($000) $216,822 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 1,540,648 Value ($000) $364,980 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 1,737,155 Value ($000) $402,308 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 1,785,948 Value ($000) $345,581 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 1,831,198 Value ($000) $327,363 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 1,873,561 Value ($000) $270,842 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 1,986,289 Value ($000) $216,366 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 2,065,471 Value ($000) $220,468 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 2,271,484 Value ($000) $155,642 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 1,875,227 Value ($000) $88,154 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 1,297,984 Value ($000) $46,247 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 1,052,337 Value ($000) $34,685 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 1,069,424 Value ($000) $26,361 Avg Close $0.52 Range $0.46 - $0.60

Q2 2015

Shares 1,082,192 Value ($000) $21,763 Avg Close $0.52 Range $0.48 - $0.55

Q1 2015

Shares 1,077,599 Value ($000) $22,549 Avg Close $0.51 Range $0.45 - $0.57

Q4 2014

Shares 1,276,723 Value ($000) $25,598 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 1,257,411 Value ($000) $23,199 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 1,367,748 Value ($000) $25,358 Avg Close $0.44 Range $0.42 - $0.47

Q1 2014

Shares 1,416,611 Value ($000) $25,372 Avg Close $0.40 Range $0.36 - $0.45

Q4 2013

Shares 1,410,195 Value ($000) $22,591 Avg Close $0.36 Range $0.34 - $0.38

Q3 2013

Shares 1,460,278 Value ($000) $22,722 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 1,529,162 Value ($000) $21,469 Avg Close $0.32 Range $0.28 - $0.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,913,303	$2,408,331	$186.13	$169.54 - $212.18
Q3 2025	13,976,269	$2,607,692	$174.29	$151.47 - $187.34
Q2 2025	14,519,059	$2,293,866	$125.82	$86.60 - $158.69
Q1 2025	14,637,547	$1,586,417	$126.71	$103.63 - $153.09
Q4 2024	14,955,415	$2,008,363	$137.79	$115.10 - $152.84
Q3 2024	15,736,676	$1,911,062	$118.07	$90.65 - $136.09
Q2 2024	16,414,548	$2,027,853	$101.05	$75.57 - $140.70
Q1 2024	1,785,777	$1,613,568	$72.44	$47.29 - $97.35
Q4 2023	1,979,003	$980,042	$46.31	$39.20 - $50.52
Q3 2023	2,094,182	$910,948	$44.77	$40.28 - $50.23
Q2 2023	2,160,932	$914,117	$33.17	$26.20 - $43.96
Q1 2023	2,195,344	$609,801	$21.62	$14.02 - $27.81
Q4 2022	2,267,675	$331,398	$14.65	$10.80 - $18.77
Q3 2022	2,201,917	$267,291	$15.79	$11.93 - $19.24
Q2 2022	2,195,377	$332,797	$18.84	$14.84 - $27.51
Q1 2022	2,058,119	$561,579	$25.03	$20.61 - $30.65
Q4 2021	2,190,036	$644,112	$27.46	$19.51 - $34.58
Q3 2021	2,302,390	$476,964	$20.72	$17.83 - $22.99
Q2 2021	607,268	$485,855	$15.99	$13.43 - $20.12
Q1 2021	655,828	$349,707	$13.40	$11.53 - $15.33
Q4 2020	722,153	$377,107	$13.35	$12.26 - $14.65
Q3 2020	745,187	$403,310	$11.60	$9.38 - $14.68
Q2 2020	788,050	$299,388	$8.06	$5.94 - $9.61
Q1 2020	851,284	$224,398	$6.28	$4.50 - $7.87
Q4 2019	839,897	$197,627	$5.18	$4.23 - $6.02
Q3 2019	845,155	$145,212	$4.18	$3.66 - $4.69
Q2 2019	903,202	$147,430	$4.12	$3.29 - $4.80
Q1 2019	851,422	$150,915	$3.85	$3.17 - $4.59
Q4 2018	769,024	$102,665	$4.74	$3.09 - $7.25
Q3 2018	771,553	$216,822	$6.44	$5.77 - $7.06
Q2 2018	1,540,648	$364,980	$6.01	$5.20 - $6.66
Q1 2018	1,737,155	$402,308	$5.81	$4.81 - $6.30
Q4 2017	1,785,948	$345,581	$4.91	$4.37 - $5.40
Q3 2017	1,831,198	$327,363	$4.11	$3.42 - $4.72
Q2 2017	1,873,561	$270,842	$3.13	$2.35 - $4.16
Q1 2017	1,986,289	$216,366	$2.62	$2.35 - $2.98
Q4 2016	2,065,471	$220,468	$2.06	$1.57 - $2.95
Q3 2016	2,271,484	$155,642	$1.45	$1.13 - $1.70
Q2 2016	1,875,227	$88,154	$1.01	$0.84 - $1.19
Q1 2016	1,297,984	$46,247	$0.75	$0.60 - $0.89
Q4 2015	1,052,337	$34,685	$0.73	$0.57 - $0.83
Q3 2015	1,069,424	$26,361	$0.52	$0.46 - $0.60
Q2 2015	1,082,192	$21,763	$0.52	$0.48 - $0.55
Q1 2015	1,077,599	$22,549	$0.51	$0.45 - $0.57
Q4 2014	1,276,723	$25,598	$0.47	$0.40 - $0.51
Q3 2014	1,257,411	$23,199	$0.45	$0.41 - $0.48
Q2 2014	1,367,748	$25,358	$0.44	$0.42 - $0.47
Q1 2014	1,416,611	$25,372	$0.40	$0.36 - $0.45
Q4 2013	1,410,195	$22,591	$0.36	$0.34 - $0.38
Q3 2013	1,460,278	$22,722	$0.35	$0.31 - $0.38
Q2 2013	1,529,162	$21,469	$0.32	$0.28 - $0.36