ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

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

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

Q4 2025

Shares 778,629 Value ($000) $73,082 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 746,266 Value ($000) $67,709 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 717,648 Value ($000) $65,342 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 658,813 Value ($000) $63,365 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 601,516 Value ($000) $54,979 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 537,027 Value ($000) $60,083 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 496,958 Value ($000) $50,138 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 435,903 Value ($000) $40,295 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 376,174 Value ($000) $28,943 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 340,948 Value ($000) $27,177 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 316,021 Value ($000) $23,654 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 280,586 Value ($000) $19,043 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 261,374 Value ($000) $16,325 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 112,652 Value ($000) $5,130 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 96,922 Value ($000) $4,409 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 89,982 Value ($000) $4,357 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 100,069 Value ($000) $4,458 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 90,826 Value ($000) $3,468 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 90,826 Value ($000) $3,537 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 84,188 Value ($000) $3,230 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 80,833 Value ($000) $2,916 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 84,197 Value ($000) $2,463 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 69,551 Value ($000) $1,993 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 58,470 Value ($000) $1,664 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 66,486 Value ($000) $2,882 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 63,627 Value ($000) $2,671 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 63,250 Value ($000) $2,345 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 58,072 Value ($000) $1,877 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 55,228 Value ($000) $1,424 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 59,381 Value ($000) $1,770 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 59,547 Value ($000) $1,576 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 20,282 Value ($000) $1,736 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 21,994 Value ($000) $1,944 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 22,674 Value ($000) $2,233 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 21,326 Value ($000) $1,990 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 23,028 Value ($000) $2,182 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 23,168 Value ($000) $1,990 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 17,581 Value ($000) $1,393 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 17,303 Value ($000) $1,246 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 16,643 Value ($000) $1,183 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 15,358 Value ($000) $1,071 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 14,483 Value ($000) $1,064 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 14,833 Value ($000) $993 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 16,291 Value ($000) $1,004 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 17,884 Value ($000) $1,046 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 20,554 Value ($000) $1,125 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 22,242 Value ($000) $1,278 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 23,579 Value ($000) $1,357 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 24,444 Value ($000) $1,375 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 27,129 Value ($000) $1,468 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 29,100 Value ($000) $1,496 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	778,629	$73,082	$91.50	$82.45 - $97.60
Q3 2025	746,266	$67,709	$89.67	$84.81 - $94.51
Q2 2025	717,648	$65,342	$92.27	$82.49 - $96.92
Q1 2025	658,813	$63,365	$92.28	$87.42 - $97.40
Q4 2024	601,516	$54,979	$98.18	$88.53 - $110.75
Q3 2024	537,027	$60,083	$98.89	$89.46 - $109.06
Q2 2024	496,958	$50,138	$92.47	$84.85 - $98.69
Q1 2024	435,903	$40,295	$80.40	$70.63 - $88.03
Q4 2023	376,174	$28,943	$77.71	$69.27 - $86.20
Q3 2023	340,948	$27,177	$74.00	$68.78 - $80.66
Q2 2023	316,021	$23,654	$68.76	$63.88 - $74.46
Q1 2023	280,586	$19,043	$62.49	$57.72 - $68.73
Q4 2022	261,374	$16,325	$53.09	$42.43 - $60.74
Q3 2022	112,652	$5,130	$42.96	$39.03 - $45.57
Q2 2022	96,922	$4,409	$44.08	$40.02 - $48.24
Q1 2022	89,982	$4,357	$44.21	$41.45 - $46.74
Q4 2021	100,069	$4,458	$40.35	$35.60 - $42.71
Q3 2021	90,826	$3,468	$37.66	$34.74 - $40.45
Q2 2021	90,826	$3,537	$37.65	$35.16 - $39.25
Q1 2021	84,188	$3,230	$33.84	$29.70 - $37.41
Q4 2020	80,833	$2,916	$31.21	$27.15 - $34.38
Q3 2020	84,197	$2,463	$28.99	$24.93 - $32.03
Q2 2020	69,551	$1,993	$26.29	$19.90 - $34.00
Q1 2020	58,470	$1,664	$38.54	$21.43 - $45.95
Q4 2019	66,486	$2,882	$39.45	$38.15 - $40.92
Q3 2019	63,627	$2,671	$37.49	$35.20 - $40.76
Q2 2019	63,250	$2,345	$32.43	$30.49 - $35.41
Q1 2019	58,072	$1,877	$28.95	$23.84 - $31.43
Q4 2018	55,228	$1,424	$26.29	$23.57 - $28.53
Q3 2018	59,381	$1,770	$28.28	$24.96 - $29.78
Q2 2018	59,547	$1,576	$25.54	$24.44 - $27.51
Q1 2018	20,282	$1,736	$27.98	$26.36 - $30.04
Q4 2017	21,994	$1,944	$30.41	$28.31 - $32.52
Q3 2017	22,674	$2,233	$30.68	$28.69 - $31.53
Q2 2017	21,326	$1,990	$30.16	$29.16 - $31.45
Q1 2017	23,028	$2,182	$29.06	$26.69 - $30.44
Q4 2016	23,168	$1,990	$25.85	$24.24 - $28.02
Q3 2016	17,581	$1,393	$24.20	$21.82 - $26.99
Q2 2016	17,303	$1,246	$22.46	$21.40 - $23.18
Q1 2016	16,643	$1,183	$21.66	$18.96 - $22.72
Q4 2015	15,358	$1,071	$23.38	$21.55 - $24.98
Q3 2015	14,483	$1,064	$22.28	$20.37 - $23.77
Q2 2015	14,833	$993	$20.18	$18.95 - $21.56
Q1 2015	16,291	$1,004	$19.04	$18.28 - $19.97
Q4 2014	17,884	$1,046	$18.04	$16.64 - $19.05
Q3 2014	20,554	$1,125	$17.54	$16.79 - $18.46
Q2 2014	22,242	$1,278	$18.11	$17.63 - $18.55
Q1 2014	23,579	$1,357	$17.63	$16.56 - $18.88
Q4 2013	24,444	$1,375	$18.24	$17.07 - $18.95
Q3 2013	27,129	$1,468	$17.00	$16.17 - $17.71
Q2 2013	29,100	$1,496	$16.55	$15.68 - $17.32