VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Meiji Yasuda Asset Management Co Ltd.'s Holding History (CIK: 0001491685)

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

Q4 2025

Shares 5,061 Value ($000) $392 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 5,800 Value ($000) $406 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 5,851 Value ($000) $369 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 9,851 Value ($000) $677 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 9,965 Value ($000) $587 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 15,654 Value ($000) $1,004 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 15,940 Value ($000) $817 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 9,776 Value ($000) $426 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 9,016 Value ($000) $449 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 121,301 Value ($000) $5,110 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 121,932 Value ($000) $6 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 121,932 Value ($000) $5 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 121,496 Value ($000) $5 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 121,946 Value ($000) $4,899 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 121,877 Value ($000) $6,268 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 78,913 Value ($000) $4,874 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 9,686 Value ($000) $495 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 9,096 Value ($000) $502 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 9,506 Value ($000) $543 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 11,516 Value ($000) $614 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 8,476 Value ($000) $416 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 11,029 Value ($000) $463 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 14,719 Value ($000) $539 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 12,259 Value ($000) $329 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 23,089 Value ($000) $1,333 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 27,469 Value ($000) $2,006 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 24,539 Value ($000) $1,677 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 24,219 Value ($000) $1,545 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 49,012 Value ($000) $2,780 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 21,706 Value ($000) $1,180 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 21,996 Value ($000) $1,253 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 31,686 Value ($000) $1,569 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 28,696 Value ($000) $1,722 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 21,686 Value ($000) $1,412 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 22,326 Value ($000) $1,551 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 23,316 Value ($000) $1,516 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 23,686 Value ($000) $1,481 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 33,016 Value ($000) $2,332 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 25,816 Value ($000) $1,880 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 11,526 Value ($000) $726 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 12,716 Value ($000) $718 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 13,516 Value ($000) $758 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 14,526 Value ($000) $902 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 18,776 Value ($000) $1,371 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 18,096 Value ($000) $1,297 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 21,436 Value ($000) $1,328 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 22,936 Value ($000) $1,470 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 21,153 Value ($000) $1,281 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 25,153 Value ($000) $1,441 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 25,153 Value ($000) $1,547 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 24,778 Value ($000) $1,721 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,061	$392	$74.98	$66.52 - $81.39
Q3 2025	5,800	$406	$66.33	$61.13 - $69.57
Q2 2025	5,851	$369	$63.96	$58.92 - $69.90
Q1 2025	9,851	$677	$62.10	$55.13 - $69.10
Q4 2024	9,965	$587	$60.66	$55.61 - $65.25
Q3 2024	15,654	$1,004	$55.96	$48.28 - $62.92
Q2 2024	15,940	$817	$44.49	$39.38 - $48.70
Q1 2024	9,776	$426	$42.71	$39.41 - $47.58
Q4 2023	9,016	$449	$41.74	$36.65 - $47.52
Q3 2023	121,301	$5,110	$41.54	$38.09 - $46.14
Q2 2023	121,932	$6	$41.40	$38.14 - $44.59
Q1 2023	121,932	$5	$43.58	$37.43 - $48.05
Q4 2022	121,496	$5	$37.75	$31.62 - $42.67
Q3 2022	121,946	$4,899	$43.49	$34.25 - $47.88
Q2 2022	121,877	$6,268	$49.12	$41.90 - $55.67
Q1 2022	78,913	$4,874	$47.59	$42.74 - $55.75
Q4 2021	9,686	$495	$45.11	$39.23 - $49.21
Q3 2021	9,096	$502	$49.08	$45.88 - $52.32
Q2 2021	9,506	$543	$47.45	$44.22 - $50.77
Q1 2021	11,516	$614	$43.25	$38.26 - $48.96
Q4 2020	8,476	$416	$38.61	$31.59 - $44.00
Q3 2020	11,029	$463	$33.04	$27.94 - $38.41
Q2 2020	14,719	$539	$26.96	$17.53 - $37.49
Q1 2020	12,259	$329	$39.41	$10.59 - $50.29
Q4 2019	23,089	$1,333	$49.16	$42.73 - $58.47
Q3 2019	27,469	$2,006	$54.96	$50.85 - $58.38
Q2 2019	24,539	$1,677	$48.82	$43.78 - $56.44
Q1 2019	24,219	$1,545	$47.25	$42.74 - $49.48
Q4 2018	49,012	$2,780	$43.99	$38.64 - $49.01
Q3 2018	21,706	$1,180	$42.57	$39.40 - $44.41
Q2 2018	21,996	$1,253	$37.95	$33.75 - $42.14
Q1 2018	31,686	$1,569	$37.43	$34.11 - $43.17
Q4 2017	28,696	$1,722	$44.53	$42.05 - $46.29
Q3 2017	21,686	$1,412	$47.09	$44.84 - $48.98
Q2 2017	22,326	$1,551	$46.00	$42.33 - $50.39
Q1 2017	23,316	$1,516	$42.52	$40.59 - $44.82
Q4 2016	23,686	$1,481	$42.58	$37.73 - $47.27
Q3 2016	33,016	$2,332	$48.34	$44.78 - $51.02
Q2 2016	25,816	$1,880	$43.45	$39.05 - $48.42
Q1 2016	11,526	$726	$36.67	$30.41 - $41.81
Q4 2015	12,716	$718	$34.92	$31.58 - $37.61
Q3 2015	13,516	$758	$41.55	$33.17 - $49.57
Q2 2015	14,526	$902	$48.92	$44.44 - $55.13
Q1 2015	18,776	$1,371	$53.43	$49.19 - $57.93
Q4 2014	18,096	$1,297	$48.29	$43.18 - $52.43
Q3 2014	21,436	$1,328	$44.22	$42.29 - $45.74
Q2 2014	22,936	$1,470	$44.52	$41.18 - $47.12
Q1 2014	21,153	$1,281	$41.21	$38.05 - $43.07
Q4 2013	25,153	$1,441	$40.58	$36.85 - $45.02
Q3 2013	25,153	$1,547	$42.87	$38.53 - $47.61
Q2 2013	24,778	$1,721	$49.18	$42.01 - $54.85