SYNOPSYS INC

Ticker: SNPS CUSIP: 871607107 Class: COM

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

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

Q4 2025

Shares 17,484 Value ($000) $8,213 Avg Close $444.23 Range $376.18 - $495.72

Q3 2025

Shares 16,581 Value ($000) $8,181 Avg Close $565.30 Range $380.84 - $651.73

Q2 2025

Shares 18,231 Value ($000) $9,347 Avg Close $465.91 Range $365.74 - $521.69

Q1 2025

Shares 16,826 Value ($000) $7,216 Avg Close $485.80 Range $423.08 - $556.31

Q4 2024

Shares 11,455 Value ($000) $5,560 Avg Close $522.72 Range $478.84 - $592.99

Q3 2024

Shares 9,953 Value ($000) $5,040 Avg Close $536.59 Range $457.52 - $624.80

Q2 2024

Shares 8,739 Value ($000) $5,200 Avg Close $565.46 Range $508.19 - $622.99

Q1 2024

Shares 8,552 Value ($000) $4,887 Avg Close $550.38 Range $477.65 - $629.38

Q4 2023

Shares 9,178 Value ($000) $4,726 Avg Close $511.34 Range $448.26 - $573.77

Q3 2023

Shares 13,601 Value ($000) $6,242 Avg Close $447.51 Range $418.51 - $471.94

Q2 2023

Shares 17,674 Value ($000) $7,695 Avg Close $402.78 Range $360.37 - $468.03

Q1 2023

Shares 15,165 Value ($000) $5,857 Avg Close $357.27 Range $312.25 - $386.72

Q4 2022

Shares 13,764 Value ($000) $4,395 Avg Close $313.01 Range $267.00 - $363.99

Q3 2022

Shares 16,535 Value ($000) $5,052 Avg Close $338.58 Range $294.29 - $391.17

Q2 2022

Shares 14,206 Value ($000) $4,314 Avg Close $301.65 Range $255.02 - $341.16

Q1 2022

Shares 18,112 Value ($000) $6,036 Avg Close $312.14 Range $275.00 - $371.73

Q4 2021

Shares 15,226 Value ($000) $5,611 Avg Close $337.23 Range $287.02 - $377.60

Q3 2021

Shares 15,221 Value ($000) $4,557 Avg Close $303.56 Range $272.18 - $340.66

Q2 2021

Shares 14,385 Value ($000) $3,967 Avg Close $253.80 Range $225.02 - $277.53

Q1 2021

Shares 14,185 Value ($000) $3,515 Avg Close $253.95 Range $217.69 - $300.91

Q4 2020

Shares 13,517 Value ($000) $3,504 Avg Close $230.63 Range $210.33 - $261.13

Q3 2020

Shares 13,504 Value ($000) $2,890 Avg Close $203.59 Range $188.82 - $230.12

Q2 2020

Shares 13,005 Value ($000) $2,536 Avg Close $165.04 Range $122.51 - $197.66

Q1 2020

Shares 13,089 Value ($000) $1,686 Avg Close $142.23 Range $104.90 - $166.87

Q4 2019

Shares 20,350 Value ($000) $2,833 Avg Close $137.18 Range $130.72 - $144.24

Q3 2019

Shares 22,105 Value ($000) $3,034 Avg Close $135.21 Range $123.85 - $146.66

Q2 2019

Shares 21,530 Value ($000) $2,771 Avg Close $120.29 Range $112.75 - $130.64

Q1 2019

Shares 28,838 Value ($000) $3,321 Avg Close $99.10 Range $81.03 - $115.21

Q4 2018

Shares 27,765 Value ($000) $2,339 Avg Close $88.84 Range $79.14 - $99.31

Q3 2018

Shares 19,101 Value ($000) $1,884 Avg Close $95.32 Range $84.75 - $103.40

Q2 2018

Shares 16,884 Value ($000) $1,445 Avg Close $87.15 Range $80.13 - $91.67

Q1 2018

Shares 13,628 Value ($000) $1,134 Avg Close $87.85 Range $82.10 - $94.14

Q4 2017

Shares 19,176 Value ($000) $1,635 Avg Close $86.51 Range $80.67 - $94.80

Q3 2017

Shares 35,014 Value ($000) $2,820 Avg Close $77.58 Range $71.94 - $81.57

Q2 2017

Shares 10,431 Value ($000) $761 Avg Close $73.56 Range $70.55 - $76.57

Q1 2017

Shares 9,779 Value ($000) $705 Avg Close $66.92 Range $59.04 - $73.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,484	$8,213	$444.23	$376.18 - $495.72
Q3 2025	16,581	$8,181	$565.30	$380.84 - $651.73
Q2 2025	18,231	$9,347	$465.91	$365.74 - $521.69
Q1 2025	16,826	$7,216	$485.80	$423.08 - $556.31
Q4 2024	11,455	$5,560	$522.72	$478.84 - $592.99
Q3 2024	9,953	$5,040	$536.59	$457.52 - $624.80
Q2 2024	8,739	$5,200	$565.46	$508.19 - $622.99
Q1 2024	8,552	$4,887	$550.38	$477.65 - $629.38
Q4 2023	9,178	$4,726	$511.34	$448.26 - $573.77
Q3 2023	13,601	$6,242	$447.51	$418.51 - $471.94
Q2 2023	17,674	$7,695	$402.78	$360.37 - $468.03
Q1 2023	15,165	$5,857	$357.27	$312.25 - $386.72
Q4 2022	13,764	$4,395	$313.01	$267.00 - $363.99
Q3 2022	16,535	$5,052	$338.58	$294.29 - $391.17
Q2 2022	14,206	$4,314	$301.65	$255.02 - $341.16
Q1 2022	18,112	$6,036	$312.14	$275.00 - $371.73
Q4 2021	15,226	$5,611	$337.23	$287.02 - $377.60
Q3 2021	15,221	$4,557	$303.56	$272.18 - $340.66
Q2 2021	14,385	$3,967	$253.80	$225.02 - $277.53
Q1 2021	14,185	$3,515	$253.95	$217.69 - $300.91
Q4 2020	13,517	$3,504	$230.63	$210.33 - $261.13
Q3 2020	13,504	$2,890	$203.59	$188.82 - $230.12
Q2 2020	13,005	$2,536	$165.04	$122.51 - $197.66
Q1 2020	13,089	$1,686	$142.23	$104.90 - $166.87
Q4 2019	20,350	$2,833	$137.18	$130.72 - $144.24
Q3 2019	22,105	$3,034	$135.21	$123.85 - $146.66
Q2 2019	21,530	$2,771	$120.29	$112.75 - $130.64
Q1 2019	28,838	$3,321	$99.10	$81.03 - $115.21
Q4 2018	27,765	$2,339	$88.84	$79.14 - $99.31
Q3 2018	19,101	$1,884	$95.32	$84.75 - $103.40
Q2 2018	16,884	$1,445	$87.15	$80.13 - $91.67
Q1 2018	13,628	$1,134	$87.85	$82.10 - $94.14
Q4 2017	19,176	$1,635	$86.51	$80.67 - $94.80
Q3 2017	35,014	$2,820	$77.58	$71.94 - $81.57
Q2 2017	10,431	$761	$73.56	$70.55 - $76.57
Q1 2017	9,779	$705	$66.92	$59.04 - $73.08