SYNOPSYS INC

Ticker: SNPS CUSIP: 871607107 Class: COM

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

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

Q4 2025

Shares 1,445,653 Value ($000) $694,521 Avg Close $444.23 Range $376.18 - $495.72

Q3 2025

Shares 1,301,228 Value ($000) $642,013 Avg Close $565.30 Range $380.84 - $651.73

Q2 2025

Shares 308,842 Value ($000) $158,337 Avg Close $465.91 Range $365.74 - $521.69

Q1 2025

Shares 287,985 Value ($000) $123,502 Avg Close $485.80 Range $423.08 - $556.31

Q4 2024

Shares 257,128 Value ($000) $126,947 Avg Close $522.72 Range $478.84 - $592.99

Q3 2024

Shares 232,782 Value ($000) $117,878 Avg Close $536.59 Range $457.52 - $624.80

Q2 2024

Shares 215,181 Value ($000) $128,046 Avg Close $565.46 Range $508.19 - $622.99

Q1 2024

Shares 191,289 Value ($000) $109,322 Avg Close $550.38 Range $477.65 - $629.38

Q4 2023

Shares 158,886 Value ($000) $78,235 Avg Close $511.34 Range $448.26 - $573.77

Q3 2023

Shares 147,133 Value ($000) $67,530 Avg Close $447.51 Range $418.51 - $471.94

Q2 2023

Shares 135,474 Value ($000) $58,987 Avg Close $402.78 Range $360.37 - $468.03

Q1 2023

Shares 128,229 Value ($000) $49,528 Avg Close $357.27 Range $312.25 - $386.72

Q4 2022

Shares 116,779 Value ($000) $37,332 Avg Close $313.01 Range $267.00 - $363.99

Q3 2022

Shares 103,620 Value ($000) $31,657 Avg Close $338.58 Range $294.29 - $391.17

Q2 2022

Shares 94,308 Value ($000) $28,641 Avg Close $301.65 Range $255.02 - $341.16

Q1 2022

Shares 86,079 Value ($000) $28,688 Avg Close $312.14 Range $275.00 - $371.73

Q4 2021

Shares 78,267 Value ($000) $28,262 Avg Close $337.23 Range $287.02 - $377.60

Q3 2021

Shares 66,053 Value ($000) $19,777 Avg Close $303.56 Range $272.18 - $340.66

Q2 2021

Shares 58,536 Value ($000) $16,144 Avg Close $253.80 Range $225.02 - $277.53

Q1 2021

Shares 50,894 Value ($000) $12,611 Avg Close $253.95 Range $217.69 - $300.91

Q4 2020

Shares 43,676 Value ($000) $11,323 Avg Close $230.63 Range $210.33 - $261.13

Q3 2020

Shares 40,955 Value ($000) $8,764 Avg Close $203.59 Range $188.82 - $230.12

Q2 2020

Shares 34,985 Value ($000) $6,822 Avg Close $165.04 Range $122.51 - $197.66

Q1 2020

Shares 30,785 Value ($000) $3,965 Avg Close $142.23 Range $104.90 - $166.87

Q4 2019

Shares 29,408 Value ($000) $4,169 Avg Close $137.18 Range $130.72 - $144.24

Q3 2019

Shares 34,857 Value ($000) $4,784 Avg Close $135.21 Range $123.85 - $146.66

Q2 2019

Shares 33,704 Value ($000) $4,337 Avg Close $120.29 Range $112.75 - $130.64

Q1 2019

Shares 21,024 Value ($000) $2,421 Avg Close $99.10 Range $81.03 - $115.21

Q4 2018

Shares 18,833 Value ($000) $1,528 Avg Close $88.84 Range $79.14 - $99.31

Q3 2018

Shares 20,435 Value ($000) $2,015 Avg Close $95.32 Range $84.75 - $103.40

Q2 2018

Shares 21,006 Value ($000) $1,797 Avg Close $87.15 Range $80.13 - $91.67

Q1 2018

Shares 21,367 Value ($000) $1,779 Avg Close $87.85 Range $82.10 - $94.14

Q4 2017

Shares 23,607 Value ($000) $2,055 Avg Close $86.51 Range $80.67 - $94.80

Q3 2017

Shares 23,652 Value ($000) $1,905 Avg Close $77.58 Range $71.94 - $81.57

Q2 2017

Shares 22,223 Value ($000) $1,621 Avg Close $73.56 Range $70.55 - $76.57

Q1 2017

Shares 29,084 Value ($000) $2,098 Avg Close $66.92 Range $59.04 - $73.08

Q4 2016

Shares 27,267 Value ($000) $1,619 Avg Close $59.50 Range $56.03 - $62.00

Q3 2016

Shares 21,585 Value ($000) $1,281 Avg Close $56.78 Range $53.02 - $60.00

Q2 2016

Shares 21,356 Value ($000) $1,155 Avg Close $50.14 Range $46.68 - $54.10

Q1 2016

Shares 21,132 Value ($000) $1,024 Avg Close $44.13 Range $39.26 - $48.60

Q4 2015

Shares 19,533 Value ($000) $891 Avg Close $48.36 Range $44.39 - $52.78

Q3 2015

Shares 18,011 Value ($000) $832 Avg Close $49.10 Range $43.46 - $52.65

Q2 2015

Shares 18,245 Value ($000) $924 Avg Close $48.68 Range $45.81 - $51.00

Q1 2015

Shares 19,568 Value ($000) $906 Avg Close $44.77 Range $41.60 - $47.37

Q4 2014

Shares 20,714 Value ($000) $893 Avg Close $41.52 Range $36.62 - $45.03

Q3 2014

Shares 23,981 Value ($000) $952 Avg Close $39.64 Range $37.27 - $42.55

Q2 2014

Shares 25,197 Value ($000) $978 Avg Close $38.15 Range $36.03 - $39.50

Q1 2014

Shares 27,081 Value ($000) $1,040 Avg Close $40.13 Range $37.70 - $41.62

Q4 2013

Shares 28,789 Value ($000) $1,169 Avg Close $37.43 Range $34.55 - $40.79

Q3 2013

Shares 31,832 Value ($000) $1,200 Avg Close $37.05 Range $35.13 - $38.14

Q2 2013

Shares 33,100 Value ($000) $1,183 Avg Close $35.52 Range $33.50 - $37.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,445,653	$694,521	$444.23	$376.18 - $495.72
Q3 2025	1,301,228	$642,013	$565.30	$380.84 - $651.73
Q2 2025	308,842	$158,337	$465.91	$365.74 - $521.69
Q1 2025	287,985	$123,502	$485.80	$423.08 - $556.31
Q4 2024	257,128	$126,947	$522.72	$478.84 - $592.99
Q3 2024	232,782	$117,878	$536.59	$457.52 - $624.80
Q2 2024	215,181	$128,046	$565.46	$508.19 - $622.99
Q1 2024	191,289	$109,322	$550.38	$477.65 - $629.38
Q4 2023	158,886	$78,235	$511.34	$448.26 - $573.77
Q3 2023	147,133	$67,530	$447.51	$418.51 - $471.94
Q2 2023	135,474	$58,987	$402.78	$360.37 - $468.03
Q1 2023	128,229	$49,528	$357.27	$312.25 - $386.72
Q4 2022	116,779	$37,332	$313.01	$267.00 - $363.99
Q3 2022	103,620	$31,657	$338.58	$294.29 - $391.17
Q2 2022	94,308	$28,641	$301.65	$255.02 - $341.16
Q1 2022	86,079	$28,688	$312.14	$275.00 - $371.73
Q4 2021	78,267	$28,262	$337.23	$287.02 - $377.60
Q3 2021	66,053	$19,777	$303.56	$272.18 - $340.66
Q2 2021	58,536	$16,144	$253.80	$225.02 - $277.53
Q1 2021	50,894	$12,611	$253.95	$217.69 - $300.91
Q4 2020	43,676	$11,323	$230.63	$210.33 - $261.13
Q3 2020	40,955	$8,764	$203.59	$188.82 - $230.12
Q2 2020	34,985	$6,822	$165.04	$122.51 - $197.66
Q1 2020	30,785	$3,965	$142.23	$104.90 - $166.87
Q4 2019	29,408	$4,169	$137.18	$130.72 - $144.24
Q3 2019	34,857	$4,784	$135.21	$123.85 - $146.66
Q2 2019	33,704	$4,337	$120.29	$112.75 - $130.64
Q1 2019	21,024	$2,421	$99.10	$81.03 - $115.21
Q4 2018	18,833	$1,528	$88.84	$79.14 - $99.31
Q3 2018	20,435	$2,015	$95.32	$84.75 - $103.40
Q2 2018	21,006	$1,797	$87.15	$80.13 - $91.67
Q1 2018	21,367	$1,779	$87.85	$82.10 - $94.14
Q4 2017	23,607	$2,055	$86.51	$80.67 - $94.80
Q3 2017	23,652	$1,905	$77.58	$71.94 - $81.57
Q2 2017	22,223	$1,621	$73.56	$70.55 - $76.57
Q1 2017	29,084	$2,098	$66.92	$59.04 - $73.08
Q4 2016	27,267	$1,619	$59.50	$56.03 - $62.00
Q3 2016	21,585	$1,281	$56.78	$53.02 - $60.00
Q2 2016	21,356	$1,155	$50.14	$46.68 - $54.10
Q1 2016	21,132	$1,024	$44.13	$39.26 - $48.60
Q4 2015	19,533	$891	$48.36	$44.39 - $52.78
Q3 2015	18,011	$832	$49.10	$43.46 - $52.65
Q2 2015	18,245	$924	$48.68	$45.81 - $51.00
Q1 2015	19,568	$906	$44.77	$41.60 - $47.37
Q4 2014	20,714	$893	$41.52	$36.62 - $45.03
Q3 2014	23,981	$952	$39.64	$37.27 - $42.55
Q2 2014	25,197	$978	$38.15	$36.03 - $39.50
Q1 2014	27,081	$1,040	$40.13	$37.70 - $41.62
Q4 2013	28,789	$1,169	$37.43	$34.55 - $40.79
Q3 2013	31,832	$1,200	$37.05	$35.13 - $38.14
Q2 2013	33,100	$1,183	$35.52	$33.50 - $37.02